Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.31 | 44.56 | 44.31 | 44.40 | 369 | +0.55(+1.27%) |
Sep 25, 2024 | 44.23 | 44.23 | 43.77 | 43.84 | 902 | -0.20(-0.47%) |
Sep 24, 2024 | 44.03 | 44.05 | 44.03 | 44.05 | 281 | +0.63(+1.45%) |
Sep 23, 2024 | 43.50 | 43.50 | 43.37 | 43.42 | 890 | -0.26(-0.60%) |
Sep 20, 2024 | 43.62 | 43.76 | 43.62 | 43.68 | 911 | -0.36(-0.82%) |
Sep 19, 2024 | 43.73 | 44.14 | 43.73 | 44.04 | 873 | +0.68(+1.57%) |
Sep 18, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 296 | +0.24(+0.55%) |
Sep 17, 2024 | 43.19 | 43.19 | 43.12 | 43.12 | 153 | -0.06(-0.13%) |
Sep 16, 2024 | 43.05 | 43.18 | 42.91 | 43.18 | 513 | +0.40(+0.93%) |
Sep 13, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 380 | +0.39(+0.92%) |
Sep 12, 2024 | 41.94 | 42.39 | 41.94 | 42.39 | 601 | +0.32(+0.77%) |
Sep 11, 2024 | 41.78 | 42.07 | 41.78 | 42.07 | 3,513 | +0.31(+0.74%) |
Sep 10, 2024 | 41.79 | 41.79 | 41.67 | 41.76 | 3,258 | -0.79(-1.86%) |
Sep 09, 2024 | 42.46 | 42.55 | 42.46 | 42.55 | 897 | +0.46(+1.09%) |
Sep 06, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 188 | -1.13(-2.61%) |
Sep 05, 2024 | 43.04 | 43.22 | 43.04 | 43.22 | 682 | +0.28(+0.65%) |
Sep 04, 2024 | 42.68 | 42.94 | 42.68 | 42.94 | 473 | +0.23(+0.54%) |
Sep 03, 2024 | 42.98 | 42.98 | 42.71 | 42.71 | 471 | -1.23(-2.80%) |
Aug 30, 2024 | 43.69 | 43.94 | 43.69 | 43.94 | 323 | +0.49(+1.13%) |
Aug 29, 2024 | 43.56 | 44.72 | 43.45 | 43.45 | 1,343 | -0.09(-0.21%) |
Aug 28, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 68 | -0.34(-0.77%) |
Aug 27, 2024 | 43.66 | 43.95 | 43.66 | 43.88 | 1,173 | +0.08(+0.18%) |
Aug 26, 2024 | 43.69 | 43.86 | 43.56 | 43.80 | 2,405 | +0.14(+0.32%) |
Aug 23, 2024 | 43.59 | 43.69 | 43.59 | 43.66 | 455 | +0.78(+1.82%) |
Aug 22, 2024 | 43.30 | 43.30 | 42.88 | 42.88 | 4,070 | -0.58(-1.33%) |
Aug 21, 2024 | 43.09 | 43.46 | 43.09 | 43.46 | 4,041 | +0.75(+1.76%) |
Aug 20, 2024 | 42.71 | 42.93 | 42.71 | 42.71 | 1,077 | -0.43(-1.00%) |
Aug 19, 2024 | 43.01 | 43.14 | 43.01 | 43.14 | 447 | +0.67(+1.58%) |
Aug 16, 2024 | 42.40 | 42.47 | 42.33 | 42.47 | 783 | +0.32(+0.76%) |
Aug 15, 2024 | 42.32 | 42.32 | 42.05 | 42.15 | 3,650 | +0.25(+0.60%) |
Aug 14, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 85 | +0.41(+0.99%) |
Aug 13, 2024 | 41.40 | 41.49 | 41.38 | 41.49 | 3,006 | +0.20(+0.48%) |
Aug 12, 2024 | 41.25 | 41.30 | 40.97 | 41.29 | 11,478 | +0.18(+0.44%) |
Aug 09, 2024 | 41.16 | 41.16 | 41.11 | 41.11 | 256 | -0.06(-0.15%) |
Aug 08, 2024 | 40.94 | 41.34 | 40.94 | 41.17 | 7,398 | +0.32(+0.78%) |
Aug 07, 2024 | 41.10 | 41.37 | 40.70 | 40.85 | 34,888 | +0.68(+1.69%) |
Aug 06, 2024 | 39.95 | 40.47 | 39.76 | 40.17 | 36,529 | -0.23(-0.57%) |
Aug 05, 2024 | 41.59 | 41.59 | 40.40 | 40.40 | 401 | -0.76(-1.85%) |
Aug 02, 2024 | 41.23 | 46.38 | 41.16 | 41.16 | 40,562 | -0.53(-1.27%) |
Aug 01, 2024 | 42.32 | 42.32 | 41.69 | 41.69 | 204 | -1.28(-2.98%) |
Jul 31, 2024 | 43.17 | 43.17 | 42.97 | 42.97 | 324 | -0.06(-0.14%) |
Jul 30, 2024 | 43.15 | 43.15 | 42.93 | 43.03 | 9,812 | +0.22(+0.51%) |
Jul 29, 2024 | 42.88 | 42.92 | 42.81 | 42.81 | 964 | -0.56(-1.29%) |
Jul 26, 2024 | 43.05 | 43.37 | 43.05 | 43.37 | 6,801 | +0.79(+1.86%) |
Jul 25, 2024 | 42.46 | 43.27 | 42.46 | 42.58 | 1,807 | -0.41(-0.96%) |
Jul 24, 2024 | 43.18 | 43.18 | 42.99 | 42.99 | 36,319 | -0.39(-0.89%) |
Jul 23, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 59 | -0.54(-1.23%) |
Jul 22, 2024 | 43.88 | 44.20 | 43.87 | 43.92 | 9,907 | +0.45(+1.04%) |
Jul 19, 2024 | 43.54 | 43.54 | 43.47 | 43.47 | 924 | -0.28(-0.64%) |
Jul 18, 2024 | 44.08 | 44.47 | 43.75 | 43.75 | 2,739 | +0.11(+0.26%) |
Jul 17, 2024 | 43.53 | 44.13 | 43.53 | 43.64 | 2,100 | -0.04(-0.09%) |
Jul 16, 2024 | 43.68 | 43.88 | 43.68 | 43.68 | 15,107 | -0.05(-0.11%) |
Jul 15, 2024 | 43.89 | 44.04 | 43.73 | 43.73 | 15,494 | -0.13(-0.30%) |
Jul 12, 2024 | 43.78 | 43.93 | 43.78 | 43.86 | 5,290 | +0.55(+1.27%) |
Jul 11, 2024 | 43.25 | 43.69 | 43.23 | 43.31 | 49,103 | +0.30(+0.71%) |
Jul 10, 2024 | 42.84 | 43.01 | 42.84 | 43.01 | 144 | +0.55(+1.31%) |
Jul 09, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 254 | -0.51(-1.18%) |
Jul 08, 2024 | 43.22 | 43.22 | 42.80 | 42.96 | 634 | -0.22(-0.50%) |
Jul 05, 2024 | 43.10 | 43.31 | 42.91 | 43.17 | 6,736 | +0.50(+1.17%) |
Jul 03, 2024 | 42.67 | 42.67 | 42.61 | 42.67 | 1,276 | +0.78(+1.86%) |
Jul 02, 2024 | 41.85 | 41.90 | 41.84 | 41.90 | 397 | -0.20(-0.47%) |