Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.35 | 44.61 | 44.29 | 44.61 | 108,341 | +0.31(+0.70%) |
Sep 26, 2024 | 44.34 | 44.52 | 44.21 | 44.30 | 71,972 | -0.07(-0.17%) |
Sep 25, 2024 | 44.48 | 44.48 | 44.34 | 44.37 | 1,405,592 | -0.26(-0.57%) |
Sep 24, 2024 | 44.50 | 44.63 | 44.29 | 44.63 | 941,247 | -0.03(-0.07%) |
Sep 23, 2024 | 44.45 | 44.66 | 44.32 | 44.66 | 705,969 | +0.16(+0.37%) |
Sep 20, 2024 | 44.40 | 44.63 | 44.32 | 44.50 | 15,055 | -0.12(-0.28%) |
Sep 19, 2024 | 44.39 | 44.63 | 44.34 | 44.62 | 814,107 | +0.10(+0.22%) |
Sep 18, 2024 | 44.47 | 44.62 | 44.31 | 44.52 | 179,398 | -0.03(-0.07%) |
Sep 17, 2024 | 44.72 | 44.79 | 44.43 | 44.56 | 1,407,954 | -0.16(-0.37%) |
Sep 16, 2024 | 44.42 | 44.72 | 44.40 | 44.72 | 592,121 | +0.22(+0.49%) |
Sep 13, 2024 | 44.26 | 44.76 | 44.26 | 44.50 | 989,155 | +0.09(+0.21%) |
Sep 12, 2024 | 44.43 | 44.43 | 44.21 | 44.41 | 363,251 | -0.05(-0.12%) |
Sep 11, 2024 | 44.49 | 44.62 | 44.40 | 44.46 | 1,864,521 | -0.03(-0.07%) |
Sep 10, 2024 | 44.21 | 44.62 | 44.21 | 44.50 | 67,619 | +0.16(+0.35%) |
Sep 09, 2024 | 44.32 | 44.42 | 44.24 | 44.34 | 93,646 | +0.17(+0.38%) |
Sep 06, 2024 | 44.13 | 44.49 | 44.13 | 44.17 | 229,367 | +0.11(+0.24%) |
Sep 05, 2024 | 44.19 | 44.32 | 43.92 | 44.06 | 413,572 | +0.03(+0.07%) |
Sep 04, 2024 | 44.37 | 44.49 | 43.63 | 44.03 | 149,638 | +0.11(+0.25%) |
Sep 03, 2024 | 44.11 | 44.11 | 43.75 | 43.92 | 349,551 | +0.17(+0.39%) |
Aug 30, 2024 | 44.08 | 44.08 | 43.75 | 43.75 | 48,385 | -0.23(-0.52%) |
Aug 29, 2024 | 44.33 | 44.33 | 43.45 | 43.98 | 326,581 | +0.40(+0.92%) |
Aug 28, 2024 | 44.32 | 44.32 | 43.58 | 43.58 | 446,188 | -0.34(-0.77%) |
Aug 27, 2024 | 43.94 | 44.14 | 43.08 | 43.92 | 284,394 | -0.02(-0.05%) |
Aug 26, 2024 | 44.40 | 44.40 | 43.70 | 43.94 | 408,564 | +0.29(+0.67%) |
Aug 23, 2024 | 44.11 | 44.11 | 43.55 | 43.65 | 81,839 | -0.02(-0.04%) |
Aug 22, 2024 | 44.11 | 44.11 | 43.56 | 43.67 | 59,460 | -0.19(-0.43%) |
Aug 21, 2024 | 44.06 | 44.06 | 43.74 | 43.86 | 95,566 | +0.09(+0.20%) |
Aug 20, 2024 | 43.97 | 43.97 | 43.63 | 43.77 | 209,754 | +0.15(+0.34%) |
Aug 19, 2024 | 43.76 | 43.76 | 43.60 | 43.62 | 33,428 | +0.07(+0.16%) |
Aug 16, 2024 | 43.93 | 43.93 | 43.17 | 43.55 | 6,853 | +0.02(+0.04%) |
Aug 15, 2024 | 43.94 | 43.94 | 43.33 | 43.54 | 2,701 | +0.04(+0.10%) |
Aug 14, 2024 | 43.90 | 43.90 | 43.36 | 43.49 | 4,045 | +0.16(+0.37%) |
Aug 13, 2024 | 43.77 | 43.77 | 43.33 | 43.33 | 3,582 | +0.06(+0.13%) |
Aug 12, 2024 | 43.75 | 43.75 | 43.18 | 43.28 | 3,675 | +0.17(+0.39%) |
Aug 09, 2024 | 43.66 | 43.66 | 43.11 | 43.11 | 6,188 | +0.09(+0.20%) |
Aug 08, 2024 | 43.57 | 43.57 | 42.99 | 43.02 | 4,769 | -0.24(-0.56%) |
Aug 07, 2024 | 43.94 | 43.94 | 43.01 | 43.27 | 3,865 | +0.25(+0.59%) |
Aug 06, 2024 | 44.54 | 44.54 | 43.01 | 43.01 | 2,453 | -0.60(-1.36%) |
Aug 05, 2024 | 43.96 | 44.58 | 43.22 | 43.61 | 1,910 | -0.13(-0.31%) |
Aug 02, 2024 | 43.57 | 43.74 | 43.57 | 43.74 | 1,201 | +0.53(+1.24%) |
Aug 01, 2024 | 43.83 | 43.83 | 43.13 | 43.21 | 2,950 | +0.30(+0.71%) |
Jul 31, 2024 | 43.22 | 43.22 | 42.72 | 42.90 | 3,292 | +0.22(+0.51%) |
Jul 30, 2024 | 43.21 | 43.21 | 42.65 | 42.69 | 2,852 | -0.03(-0.06%) |
Jul 29, 2024 | 43.11 | 43.11 | 42.52 | 42.71 | 2,409 | +0.20(+0.47%) |
Jul 26, 2024 | 42.84 | 42.84 | 42.30 | 42.51 | 1,626 | +0.21(+0.49%) |
Jul 25, 2024 | 42.36 | 42.36 | 42.22 | 42.31 | 563 | +0.04(+0.09%) |
Jul 24, 2024 | 42.28 | 42.28 | 42.27 | 42.27 | 334 | -0.11(-0.26%) |
Jul 23, 2024 | 43.02 | 43.02 | 42.34 | 42.38 | 2,113 | +0.10(+0.24%) |
Jul 22, 2024 | 43.18 | 43.18 | 42.09 | 42.28 | 5,280 | -0.19(-0.44%) |
Jul 19, 2024 | 43.40 | 43.40 | 42.42 | 42.46 | 3,437 | -0.03(-0.06%) |
Jul 18, 2024 | 43.55 | 43.55 | 42.49 | 42.49 | 7,570 | -0.14(-0.34%) |
Jul 17, 2024 | 42.55 | 42.63 | 42.55 | 42.63 | 381 | +0.02(+0.06%) |
Jul 16, 2024 | 42.58 | 42.61 | 42.58 | 42.61 | 223 | +0.20(+0.47%) |
Jul 15, 2024 | 42.61 | 42.61 | 42.41 | 42.41 | 566 | -0.17(-0.40%) |
Jul 12, 2024 | 42.45 | 42.58 | 42.45 | 42.58 | 192 | +0.12(+0.29%) |
Jul 11, 2024 | 42.51 | 42.51 | 42.45 | 42.45 | 133 | +0.24(+0.58%) |
Jul 10, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 16 | -0.03(-0.07%) |
Jul 09, 2024 | 43.07 | 43.07 | 42.18 | 42.24 | 1,754 | +0.07(+0.18%) |
Jul 08, 2024 | 42.15 | 42.16 | 42.15 | 42.16 | 211 | +0.05(+0.12%) |
Jul 05, 2024 | 42.12 | 42.12 | 42.07 | 42.12 | 1,096 | +0.26(+0.62%) |
Jul 03, 2024 | 41.84 | 41.86 | 41.84 | 41.86 | 563 | +0.15(+0.36%) |
Jul 02, 2024 | 42.49 | 42.49 | 41.67 | 41.71 | 455 | +0.10(+0.25%) |