Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 43.50 | 43.53 | 43.26 | 43.32 | 150,010 | -0.26(-0.60%) |
Sep 19, 2024 | 43.48 | 43.67 | 43.27 | 43.58 | 162,278 | +0.66(+1.54%) |
Sep 18, 2024 | 43.10 | 43.46 | 42.87 | 42.92 | 217,225 | -0.24(-0.56%) |
Sep 17, 2024 | 43.26 | 43.31 | 43.03 | 43.16 | 163,414 | +0.08(+0.19%) |
Sep 16, 2024 | 43.12 | 43.15 | 42.91 | 43.08 | 164,269 | +0.26(+0.61%) |
Sep 13, 2024 | 42.84 | 42.93 | 42.78 | 42.82 | 115,023 | +0.23(+0.54%) |
Sep 12, 2024 | 42.28 | 42.59 | 42.21 | 42.59 | 191,487 | +0.30(+0.71%) |
Sep 11, 2024 | 42.02 | 42.31 | 41.62 | 42.29 | 252,821 | +0.11(+0.26%) |
Sep 10, 2024 | 42.23 | 42.35 | 41.91 | 42.18 | 542,452 | -0.22(-0.52%) |
Sep 09, 2024 | 42.30 | 42.49 | 42.27 | 42.40 | 286,072 | +0.19(+0.45%) |
Sep 06, 2024 | 43.01 | 43.05 | 42.19 | 42.21 | 509,992 | -0.69(-1.61%) |
Sep 05, 2024 | 42.90 | 43.05 | 42.78 | 42.90 | 301,331 | -0.01(-0.02%) |
Sep 04, 2024 | 43.06 | 43.21 | 42.79 | 42.91 | 327,572 | -0.14(-0.33%) |
Sep 03, 2024 | 43.54 | 43.56 | 42.97 | 43.05 | 219,758 | -0.94(-2.14%) |
Aug 30, 2024 | 44.13 | 44.13 | 43.81 | 43.99 | 270,238 | -0.25(-0.57%) |
Aug 29, 2024 | 44.30 | 44.43 | 44.22 | 44.24 | 221,451 | -0.01(-0.02%) |
Aug 28, 2024 | 44.35 | 44.42 | 44.13 | 44.25 | 199,057 | -0.29(-0.65%) |
Aug 27, 2024 | 44.38 | 44.58 | 44.38 | 44.54 | 119,378 | +0.11(+0.25%) |
Aug 26, 2024 | 44.39 | 44.54 | 44.33 | 44.43 | 201,659 | +0.06(+0.14%) |
Aug 23, 2024 | 44.00 | 44.46 | 43.96 | 44.37 | 276,692 | +0.92(+2.12%) |
Aug 22, 2024 | 43.85 | 43.87 | 43.40 | 43.45 | 313,266 | -0.63(-1.43%) |
Aug 21, 2024 | 44.04 | 44.15 | 44.01 | 44.08 | 166,569 | +0.00(+0.00%) |
Aug 20, 2024 | 44.21 | 44.26 | 44.02 | 44.08 | 452,097 | -0.42(-0.94%) |
Aug 19, 2024 | 44.21 | 44.58 | 44.04 | 44.50 | 162,085 | +0.75(+1.71%) |
Aug 16, 2024 | 43.50 | 43.79 | 43.50 | 43.75 | 201,531 | +0.36(+0.83%) |
Aug 15, 2024 | 43.15 | 43.48 | 43.14 | 43.39 | 187,324 | +0.45(+1.05%) |
Aug 14, 2024 | 43.07 | 43.07 | 42.85 | 42.94 | 154,014 | -0.04(-0.09%) |
Aug 13, 2024 | 42.72 | 43.02 | 42.64 | 42.98 | 266,361 | +0.48(+1.13%) |
Aug 12, 2024 | 42.50 | 42.64 | 42.40 | 42.50 | 422,021 | +0.38(+0.90%) |
Aug 09, 2024 | 42.04 | 42.18 | 41.85 | 42.12 | 150,907 | +0.19(+0.45%) |
Aug 08, 2024 | 41.59 | 41.95 | 41.44 | 41.93 | 265,160 | +0.78(+1.90%) |
Aug 07, 2024 | 41.65 | 41.73 | 41.11 | 41.15 | 291,475 | +0.56(+1.38%) |
Aug 06, 2024 | 40.26 | 40.88 | 40.21 | 40.59 | 302,792 | +0.11(+0.27%) |
Aug 05, 2024 | 39.52 | 40.67 | 39.36 | 40.48 | 428,497 | -1.38(-3.30%) |
Aug 02, 2024 | 41.97 | 41.97 | 41.65 | 41.86 | 274,577 | -0.57(-1.34%) |
Aug 01, 2024 | 43.01 | 43.11 | 42.31 | 42.43 | 427,712 | -0.69(-1.60%) |
Jul 31, 2024 | 42.97 | 43.25 | 42.97 | 43.12 | 348,549 | +0.69(+1.63%) |
Jul 30, 2024 | 42.59 | 42.59 | 42.30 | 42.43 | 295,420 | -0.08(-0.19%) |
Jul 29, 2024 | 42.66 | 42.70 | 42.33 | 42.51 | 145,358 | -0.31(-0.72%) |
Jul 26, 2024 | 42.72 | 42.84 | 42.64 | 42.82 | 340,340 | +0.39(+0.92%) |
Jul 25, 2024 | 42.67 | 42.68 | 42.28 | 42.43 | 205,099 | -0.17(-0.40%) |
Jul 24, 2024 | 42.82 | 42.97 | 42.60 | 42.60 | 185,832 | -0.31(-0.72%) |
Jul 23, 2024 | 43.02 | 43.10 | 42.86 | 42.91 | 330,940 | -0.28(-0.65%) |
Jul 22, 2024 | 43.16 | 43.23 | 43.04 | 43.19 | 162,862 | +0.12(+0.28%) |
Jul 19, 2024 | 43.27 | 43.33 | 43.03 | 43.07 | 309,574 | -0.33(-0.76%) |
Jul 18, 2024 | 43.90 | 43.91 | 43.34 | 43.40 | 365,073 | -0.49(-1.12%) |
Jul 17, 2024 | 44.00 | 44.12 | 43.85 | 43.89 | 354,744 | -0.63(-1.42%) |
Jul 16, 2024 | 44.37 | 44.52 | 44.28 | 44.52 | 155,588 | +0.05(+0.11%) |
Jul 15, 2024 | 44.64 | 44.69 | 44.44 | 44.47 | 169,662 | -0.22(-0.49%) |
Jul 12, 2024 | 44.72 | 44.83 | 44.64 | 44.69 | 418,928 | -0.03(-0.07%) |
Jul 11, 2024 | 44.92 | 44.92 | 44.65 | 44.72 | 374,683 | +0.23(+0.52%) |
Jul 10, 2024 | 44.36 | 44.51 | 44.35 | 44.49 | 254,818 | -0.01(-0.02%) |
Jul 09, 2024 | 44.39 | 44.55 | 44.36 | 44.50 | 489,952 | +0.03(+0.07%) |
Jul 08, 2024 | 44.47 | 44.55 | 44.42 | 44.47 | 206,636 | +0.19(+0.43%) |
Jul 05, 2024 | 44.23 | 44.29 | 43.98 | 44.28 | 705,479 | +0.12(+0.27%) |
Jul 03, 2024 | 43.84 | 44.20 | 43.84 | 44.16 | 230,979 | +0.46(+1.05%) |
Jul 02, 2024 | 43.53 | 43.70 | 43.47 | 43.70 | 222,043 | +0.22(+0.51%) |