Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 47.04 | 47.12 | 46.63 | 46.65 | 8,134 | -0.57(-1.21%) |
Sep 19, 2024 | 46.92 | 47.24 | 46.92 | 47.22 | 4,644 | +0.79(+1.70%) |
Sep 18, 2024 | 46.65 | 47.39 | 46.34 | 46.43 | 11,478 | +0.10(+0.22%) |
Sep 17, 2024 | 46.73 | 47.09 | 46.33 | 46.33 | 10,609 | -0.17(-0.37%) |
Sep 16, 2024 | 46.76 | 46.79 | 46.45 | 46.50 | 4,522 | +0.01(+0.02%) |
Sep 13, 2024 | 45.66 | 46.71 | 45.66 | 46.49 | 5,639 | +0.96(+2.11%) |
Sep 12, 2024 | 45.30 | 45.80 | 45.03 | 45.53 | 5,244 | +0.48(+1.07%) |
Sep 11, 2024 | 44.48 | 45.09 | 44.37 | 45.05 | 5,532 | +0.27(+0.60%) |
Sep 10, 2024 | 45.05 | 45.05 | 44.58 | 44.78 | 5,713 | -0.23(-0.51%) |
Sep 09, 2024 | 45.16 | 45.31 | 44.92 | 45.01 | 6,032 | -0.23(-0.51%) |
Sep 06, 2024 | 45.37 | 45.44 | 45.11 | 45.24 | 14,008 | -0.55(-1.20%) |
Sep 05, 2024 | 45.97 | 45.97 | 45.57 | 45.79 | 7,425 | -0.07(-0.15%) |
Sep 04, 2024 | 45.76 | 46.05 | 45.76 | 45.86 | 6,916 | -0.06(-0.13%) |
Sep 03, 2024 | 46.68 | 46.93 | 45.92 | 45.92 | 19,448 | -1.15(-2.44%) |
Aug 30, 2024 | 46.99 | 47.21 | 46.63 | 47.07 | 47,848 | +0.17(+0.36%) |
Aug 29, 2024 | 47.21 | 47.42 | 46.90 | 46.90 | 25,669 | +0.11(+0.24%) |
Aug 28, 2024 | 46.75 | 46.98 | 46.59 | 46.79 | 8,400 | -0.13(-0.28%) |
Aug 27, 2024 | 46.80 | 46.94 | 46.69 | 46.92 | 5,442 | -0.11(-0.23%) |
Aug 26, 2024 | 47.09 | 47.21 | 46.85 | 47.03 | 23,744 | +0.24(+0.51%) |
Aug 23, 2024 | 45.94 | 46.99 | 45.94 | 46.79 | 29,325 | +0.99(+2.16%) |
Aug 22, 2024 | 45.99 | 45.99 | 45.63 | 45.80 | 6,373 | -0.12(-0.26%) |
Aug 21, 2024 | 45.74 | 46.02 | 45.63 | 45.92 | 25,768 | +0.38(+0.83%) |
Aug 20, 2024 | 45.92 | 45.95 | 45.45 | 45.54 | 5,816 | -0.42(-0.91%) |
Aug 19, 2024 | 45.40 | 45.99 | 45.40 | 45.96 | 24,852 | +0.44(+0.97%) |
Aug 16, 2024 | 45.31 | 45.62 | 45.28 | 45.52 | 14,353 | +0.20(+0.44%) |
Aug 15, 2024 | 44.96 | 45.45 | 44.96 | 45.32 | 10,656 | +1.10(+2.49%) |
Aug 14, 2024 | 45.02 | 45.02 | 44.22 | 44.22 | 36,957 | -0.59(-1.32%) |
Aug 13, 2024 | 44.19 | 44.83 | 44.19 | 44.81 | 3,752 | +0.89(+2.03%) |
Aug 12, 2024 | 44.53 | 44.53 | 43.75 | 43.92 | 15,201 | -0.55(-1.24%) |
Aug 09, 2024 | 44.67 | 44.67 | 44.25 | 44.47 | 14,356 | +0.09(+0.20%) |
Aug 08, 2024 | 43.46 | 44.42 | 43.46 | 44.38 | 10,694 | +1.28(+2.97%) |
Aug 07, 2024 | 44.19 | 44.20 | 43.05 | 43.10 | 7,903 | -0.94(-2.13%) |
Aug 06, 2024 | 43.76 | 44.42 | 43.31 | 44.04 | 17,703 | +0.59(+1.36%) |
Aug 05, 2024 | 42.97 | 43.77 | 42.62 | 43.45 | 14,297 | -1.61(-3.57%) |
Aug 02, 2024 | 44.88 | 45.08 | 44.47 | 45.06 | 10,400 | -0.77(-1.68%) |
Aug 01, 2024 | 46.35 | 46.41 | 45.48 | 45.83 | 20,058 | -0.54(-1.16%) |
Jul 31, 2024 | 46.51 | 47.32 | 46.21 | 46.37 | 18,887 | -0.14(-0.30%) |
Jul 30, 2024 | 46.88 | 46.88 | 46.37 | 46.51 | 25,335 | +0.18(+0.39%) |
Jul 29, 2024 | 46.46 | 46.60 | 46.11 | 46.33 | 9,869 | -0.27(-0.58%) |
Jul 26, 2024 | 46.63 | 47.01 | 46.29 | 46.60 | 11,259 | +0.46(+1.00%) |
Jul 25, 2024 | 46.33 | 46.90 | 46.14 | 46.14 | 11,507 | -0.09(-0.19%) |
Jul 24, 2024 | 45.89 | 46.79 | 45.89 | 46.23 | 22,613 | +0.04(+0.09%) |
Jul 23, 2024 | 45.63 | 46.44 | 45.59 | 46.19 | 25,542 | +0.55(+1.21%) |
Jul 22, 2024 | 45.06 | 45.72 | 44.87 | 45.64 | 6,457 | +0.67(+1.50%) |
Jul 19, 2024 | 45.06 | 45.06 | 44.75 | 44.97 | 7,948 | +0.08(+0.17%) |
Jul 18, 2024 | 45.77 | 46.40 | 44.77 | 44.89 | 7,190 | -1.00(-2.18%) |
Jul 17, 2024 | 46.11 | 46.74 | 45.89 | 45.89 | 11,606 | -0.31(-0.67%) |
Jul 16, 2024 | 44.97 | 46.20 | 44.97 | 46.20 | 73,756 | +1.60(+3.59%) |
Jul 15, 2024 | 44.70 | 44.83 | 44.56 | 44.60 | 10,640 | +0.23(+0.52%) |
Jul 12, 2024 | 44.24 | 44.67 | 44.24 | 44.37 | 12,686 | +0.33(+0.75%) |
Jul 11, 2024 | 43.00 | 44.04 | 43.00 | 44.04 | 13,088 | +1.66(+3.92%) |
Jul 10, 2024 | 42.32 | 42.38 | 42.04 | 42.38 | 7,783 | +0.13(+0.31%) |
Jul 09, 2024 | 42.51 | 42.51 | 42.09 | 42.25 | 11,047 | -0.14(-0.33%) |
Jul 08, 2024 | 42.32 | 42.75 | 42.32 | 42.39 | 6,847 | +0.15(+0.36%) |
Jul 05, 2024 | 41.73 | 42.32 | 41.73 | 42.24 | 19,200 | +0.20(+0.48%) |
Jul 03, 2024 | 42.17 | 42.22 | 41.99 | 42.04 | 8,582 | -0.17(-0.40%) |
Jul 02, 2024 | 42.10 | 42.46 | 42.10 | 42.21 | 3,822 | -0.07(-0.17%) |