Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.42 | 47.67 | 47.42 | 47.57 | 6,011 | +0.77(+1.65%) |
Sep 25, 2024 | 46.76 | 46.80 | 46.64 | 46.80 | 3,044 | -0.09(-0.19%) |
Sep 24, 2024 | 46.72 | 46.99 | 46.72 | 46.89 | 2,799 | +0.59(+1.27%) |
Sep 23, 2024 | 46.03 | 46.30 | 46.03 | 46.30 | 1,246 | +0.54(+1.18%) |
Sep 20, 2024 | 45.68 | 45.77 | 45.68 | 45.76 | 6,818 | -0.23(-0.50%) |
Sep 19, 2024 | 45.70 | 45.99 | 45.70 | 45.99 | 972 | +0.86(+1.91%) |
Sep 18, 2024 | 45.19 | 45.45 | 45.13 | 45.13 | 2,321 | -0.28(-0.62%) |
Sep 17, 2024 | 45.40 | 45.41 | 45.22 | 45.41 | 3,261 | +0.06(+0.14%) |
Sep 16, 2024 | 45.17 | 45.38 | 45.17 | 45.35 | 1,295 | +0.40(+0.88%) |
Sep 13, 2024 | 44.90 | 45.17 | 44.90 | 44.95 | 1,330 | +0.06(+0.13%) |
Sep 12, 2024 | 44.57 | 44.89 | 44.53 | 44.89 | 2,246 | +0.54(+1.22%) |
Sep 11, 2024 | 44.16 | 44.35 | 43.76 | 44.35 | 6,059 | +0.09(+0.20%) |
Sep 10, 2024 | 44.08 | 44.26 | 43.79 | 44.26 | 1,985 | +0.09(+0.20%) |
Sep 09, 2024 | 44.23 | 44.23 | 44.17 | 44.17 | 1,064 | +0.50(+1.14%) |
Sep 06, 2024 | 44.06 | 44.06 | 43.64 | 43.67 | 2,443 | -0.95(-2.13%) |
Sep 05, 2024 | 44.52 | 44.62 | 44.47 | 44.62 | 3,018 | +0.09(+0.20%) |
Sep 04, 2024 | 44.47 | 44.53 | 44.35 | 44.53 | 16,889 | +0.00(+0.00%) |
Sep 03, 2024 | 44.63 | 44.63 | 44.53 | 44.53 | 864 | -0.66(-1.46%) |
Aug 30, 2024 | 45.25 | 45.33 | 45.01 | 45.19 | 2,550 | -0.05(-0.11%) |
Aug 29, 2024 | 45.05 | 45.24 | 44.97 | 45.24 | 2,901 | +0.42(+0.94%) |
Aug 28, 2024 | 45.07 | 45.18 | 44.67 | 44.82 | 22,545 | -0.59(-1.30%) |
Aug 27, 2024 | 45.10 | 45.50 | 45.06 | 45.41 | 4,833 | +0.45(+1.00%) |
Aug 26, 2024 | 45.10 | 45.12 | 44.92 | 44.96 | 2,012 | -0.36(-0.79%) |
Aug 23, 2024 | 44.73 | 45.32 | 44.73 | 45.32 | 3,631 | +0.74(+1.66%) |
Aug 22, 2024 | 44.65 | 44.70 | 44.47 | 44.58 | 2,918 | -0.22(-0.49%) |
Aug 21, 2024 | 44.79 | 44.87 | 44.73 | 44.80 | 1,447 | +0.01(+0.02%) |
Aug 20, 2024 | 44.78 | 44.79 | 44.53 | 44.79 | 1,848 | +0.00(+0.00%) |
Aug 19, 2024 | 44.59 | 44.91 | 44.59 | 44.79 | 4,634 | +0.38(+0.85%) |
Aug 16, 2024 | 44.26 | 44.42 | 44.26 | 44.41 | 3,227 | +0.35(+0.80%) |
Aug 15, 2024 | 43.94 | 44.06 | 43.86 | 44.06 | 3,734 | +0.80(+1.84%) |
Aug 14, 2024 | 43.32 | 43.32 | 43.07 | 43.26 | 2,400 | -0.03(-0.06%) |
Aug 13, 2024 | 42.88 | 43.29 | 42.88 | 43.29 | 2,394 | +0.64(+1.50%) |
Aug 12, 2024 | 42.82 | 42.82 | 42.65 | 42.65 | 831 | -0.11(-0.26%) |
Aug 09, 2024 | 42.52 | 42.76 | 42.52 | 42.76 | 1,869 | +0.13(+0.30%) |
Aug 08, 2024 | 42.13 | 42.63 | 42.13 | 42.63 | 2,657 | +0.96(+2.30%) |
Aug 07, 2024 | 42.42 | 42.56 | 41.67 | 41.67 | 3,315 | -0.19(-0.45%) |
Aug 06, 2024 | 41.83 | 42.13 | 41.83 | 41.86 | 1,814 | +0.03(+0.07%) |
Aug 05, 2024 | 41.03 | 41.88 | 37.28 | 41.83 | 3,758 | -0.73(-1.72%) |
Aug 02, 2024 | 42.74 | 42.79 | 42.37 | 42.56 | 9,038 | -0.82(-1.89%) |
Aug 01, 2024 | 43.73 | 43.73 | 43.17 | 43.38 | 2,164 | -0.67(-1.52%) |
Jul 31, 2024 | 44.14 | 44.25 | 44.04 | 44.05 | 3,113 | +0.47(+1.08%) |
Jul 30, 2024 | 43.74 | 43.76 | 43.56 | 43.58 | 3,856 | -0.29(-0.66%) |
Jul 29, 2024 | 43.74 | 43.96 | 43.68 | 43.87 | 1,527 | +0.12(+0.27%) |
Jul 26, 2024 | 43.68 | 43.75 | 43.62 | 43.75 | 830 | +0.19(+0.44%) |
Jul 25, 2024 | 43.37 | 43.81 | 43.37 | 43.56 | 4,653 | +0.03(+0.07%) |
Jul 24, 2024 | 43.95 | 44.04 | 43.53 | 43.53 | 7,659 | -0.77(-1.74%) |
Jul 23, 2024 | 44.27 | 44.30 | 44.14 | 44.30 | 929 | -0.09(-0.20%) |
Jul 22, 2024 | 44.27 | 44.39 | 44.06 | 44.39 | 2,827 | +0.56(+1.28%) |
Jul 19, 2024 | 44.22 | 44.22 | 43.83 | 43.83 | 6,650 | -0.67(-1.51%) |
Jul 18, 2024 | 44.78 | 44.78 | 44.41 | 44.50 | 2,191 | -0.25(-0.56%) |
Jul 17, 2024 | 44.78 | 44.78 | 44.62 | 44.75 | 1,741 | -0.11(-0.25%) |
Jul 16, 2024 | 44.71 | 44.98 | 44.60 | 44.86 | 3,614 | +0.01(+0.02%) |
Jul 15, 2024 | 44.84 | 44.99 | 44.66 | 44.85 | 6,449 | -0.07(-0.16%) |
Jul 12, 2024 | 45.00 | 45.16 | 44.92 | 44.92 | 6,575 | +0.23(+0.51%) |
Jul 11, 2024 | 44.72 | 44.72 | 44.58 | 44.69 | 4,444 | +0.24(+0.54%) |
Jul 10, 2024 | 44.30 | 44.54 | 44.26 | 44.45 | 4,493 | +0.26(+0.59%) |
Jul 09, 2024 | 43.95 | 44.23 | 43.95 | 44.19 | 7,458 | -0.02(-0.05%) |
Jul 08, 2024 | 44.29 | 44.29 | 44.02 | 44.21 | 3,332 | +0.07(+0.16%) |
Jul 05, 2024 | 44.24 | 44.25 | 44.07 | 44.14 | 3,504 | +0.02(+0.05%) |
Jul 03, 2024 | 44.09 | 44.12 | 44.09 | 44.12 | 815 | +0.17(+0.39%) |
Jul 02, 2024 | 43.50 | 43.95 | 43.50 | 43.95 | 61,059 | +0.40(+0.92%) |