Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 45.38 | 45.39 | 45.10 | 45.25 | 732,533 | +0.21(+0.47%) |
Sep 18, 2024 | 45.20 | 45.55 | 44.98 | 45.04 | 699,310 | -0.11(-0.24%) |
Sep 17, 2024 | 45.27 | 45.46 | 45.10 | 45.15 | 391,635 | -0.11(-0.24%) |
Sep 16, 2024 | 45.13 | 45.35 | 45.09 | 45.26 | 696,745 | +0.31(+0.69%) |
Sep 13, 2024 | 44.66 | 44.98 | 44.62 | 44.95 | 488,094 | +0.41(+0.92%) |
Sep 12, 2024 | 44.37 | 44.58 | 44.15 | 44.54 | 493,443 | +0.24(+0.54%) |
Sep 11, 2024 | 44.41 | 44.41 | 43.71 | 44.30 | 487,879 | -0.21(-0.47%) |
Sep 10, 2024 | 44.57 | 44.59 | 44.36 | 44.51 | 665,389 | +0.03(+0.07%) |
Sep 09, 2024 | 44.26 | 44.64 | 44.20 | 44.48 | 825,936 | +0.38(+0.86%) |
Sep 06, 2024 | 44.48 | 44.66 | 44.09 | 44.10 | 529,493 | -0.32(-0.72%) |
Sep 05, 2024 | 44.77 | 44.82 | 44.30 | 44.42 | 775,399 | -0.25(-0.56%) |
Sep 04, 2024 | 44.57 | 44.82 | 44.48 | 44.67 | 669,609 | +0.09(+0.20%) |
Sep 03, 2024 | 44.71 | 44.80 | 44.47 | 44.58 | 498,896 | -0.22(-0.49%) |
Aug 30, 2024 | 44.57 | 44.85 | 44.40 | 44.80 | 439,799 | +0.32(+0.72%) |
Aug 29, 2024 | 44.49 | 44.71 | 44.23 | 44.48 | 724,876 | +0.12(+0.27%) |
Aug 28, 2024 | 44.38 | 44.62 | 44.22 | 44.36 | 666,468 | -0.01(-0.02%) |
Aug 27, 2024 | 44.37 | 44.43 | 44.27 | 44.37 | 506,516 | -0.01(-0.02%) |
Aug 26, 2024 | 44.36 | 44.66 | 44.36 | 44.38 | 660,867 | +0.06(+0.14%) |
Aug 23, 2024 | 44.06 | 44.37 | 44.01 | 44.32 | 884,076 | +0.44(+1.00%) |
Aug 22, 2024 | 44.03 | 44.07 | 43.77 | 43.88 | 697,667 | -0.08(-0.18%) |
Aug 21, 2024 | 43.81 | 44.03 | 43.78 | 43.96 | 439,915 | +0.26(+0.59%) |
Aug 20, 2024 | 43.74 | 43.80 | 43.65 | 43.70 | 612,248 | -0.07(-0.16%) |
Aug 19, 2024 | 43.59 | 43.80 | 43.56 | 43.77 | 710,260 | +0.18(+0.41%) |
Aug 16, 2024 | 43.36 | 43.61 | 43.36 | 43.59 | 666,052 | +0.19(+0.44%) |
Aug 15, 2024 | 43.38 | 43.51 | 43.26 | 43.40 | 557,286 | +0.27(+0.63%) |
Aug 14, 2024 | 43.00 | 43.23 | 42.94 | 43.13 | 602,741 | +0.18(+0.42%) |
Aug 13, 2024 | 42.73 | 43.01 | 42.60 | 42.95 | 557,108 | +0.43(+1.01%) |
Aug 12, 2024 | 42.82 | 42.82 | 42.47 | 42.52 | 593,095 | -0.29(-0.68%) |
Aug 09, 2024 | 42.77 | 42.87 | 42.43 | 42.81 | 877,746 | +0.06(+0.14%) |
Aug 08, 2024 | 42.41 | 42.77 | 42.32 | 42.75 | 812,183 | +0.46(+1.09%) |
Aug 07, 2024 | 42.60 | 42.91 | 42.28 | 42.29 | 741,650 | -0.10(-0.24%) |
Aug 06, 2024 | 42.21 | 42.79 | 42.08 | 42.39 | 968,407 | +0.30(+0.71%) |
Aug 05, 2024 | 42.58 | 42.64 | 42.02 | 42.09 | 1,979,915 | -1.03(-2.39%) |
Aug 02, 2024 | 43.18 | 43.38 | 42.65 | 43.12 | 1,393,100 | -0.16(-0.37%) |
Aug 01, 2024 | 43.42 | 43.67 | 43.02 | 43.28 | 1,148,996 | -0.01(-0.02%) |
Jul 31, 2024 | 43.38 | 43.61 | 43.18 | 43.29 | 843,124 | +0.05(+0.12%) |
Jul 30, 2024 | 43.01 | 43.36 | 42.99 | 43.24 | 814,028 | +0.23(+0.53%) |
Jul 29, 2024 | 43.07 | 43.11 | 42.83 | 43.01 | 684,077 | +0.03(+0.07%) |
Jul 26, 2024 | 42.67 | 43.10 | 42.67 | 42.98 | 795,037 | +0.51(+1.20%) |
Jul 25, 2024 | 42.29 | 42.87 | 42.29 | 42.47 | 964,242 | +0.27(+0.64%) |
Jul 24, 2024 | 42.26 | 42.47 | 42.15 | 42.20 | 778,736 | -0.10(-0.24%) |
Jul 23, 2024 | 42.41 | 42.44 | 42.24 | 42.30 | 1,295,758 | -0.16(-0.38%) |
Jul 22, 2024 | 42.41 | 42.49 | 42.11 | 42.46 | 612,768 | +0.22(+0.52%) |
Jul 19, 2024 | 42.64 | 42.64 | 42.19 | 42.24 | 900,166 | -0.34(-0.80%) |
Jul 18, 2024 | 42.77 | 43.14 | 42.57 | 42.58 | 779,566 | -0.28(-0.65%) |
Jul 17, 2024 | 42.49 | 43.05 | 42.49 | 42.86 | 824,871 | +0.29(+0.68%) |
Jul 16, 2024 | 41.93 | 42.57 | 41.91 | 42.57 | 869,601 | +0.72(+1.72%) |
Jul 15, 2024 | 41.79 | 42.02 | 41.76 | 41.85 | 685,549 | +0.08(+0.19%) |
Jul 12, 2024 | 41.60 | 41.96 | 41.60 | 41.77 | 861,029 | +0.38(+0.92%) |
Jul 11, 2024 | 41.02 | 41.52 | 41.02 | 41.39 | 782,628 | +0.55(+1.35%) |
Jul 10, 2024 | 40.57 | 40.87 | 40.54 | 40.84 | 682,144 | +0.39(+0.96%) |
Jul 09, 2024 | 40.53 | 40.64 | 40.39 | 40.45 | 887,835 | -0.09(-0.22%) |
Jul 08, 2024 | 40.66 | 40.77 | 40.52 | 40.54 | 487,384 | -0.02(-0.05%) |
Jul 05, 2024 | 40.59 | 40.62 | 40.38 | 40.56 | 459,704 | -0.01(-0.02%) |
Jul 03, 2024 | 40.66 | 40.80 | 40.57 | 40.57 | 425,230 | -0.13(-0.32%) |
Jul 02, 2024 | 40.50 | 40.70 | 40.47 | 40.70 | 788,698 | +0.14(+0.35%) |