Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.14 | 47.26 | 46.95 | 47.13 | 269,537 | +1.13(+2.46%) |
Sep 25, 2024 | 46.38 | 46.38 | 46.00 | 46.00 | 196,781 | -0.44(-0.95%) |
Sep 24, 2024 | 46.17 | 46.49 | 46.12 | 46.44 | 154,170 | +0.48(+1.04%) |
Sep 23, 2024 | 45.90 | 46.09 | 45.90 | 45.96 | 1,281,992 | +0.30(+0.66%) |
Sep 20, 2024 | 46.01 | 46.01 | 45.60 | 45.66 | 2,027,123 | -0.47(-1.02%) |
Sep 19, 2024 | 46.18 | 46.22 | 45.84 | 46.13 | 212,864 | +0.72(+1.59%) |
Sep 18, 2024 | 45.59 | 45.97 | 45.37 | 45.41 | 156,947 | -0.19(-0.42%) |
Sep 17, 2024 | 45.92 | 45.92 | 45.51 | 45.60 | 119,486 | -0.32(-0.70%) |
Sep 16, 2024 | 45.74 | 45.92 | 45.71 | 45.92 | 240,770 | +0.35(+0.77%) |
Sep 13, 2024 | 45.56 | 45.74 | 45.51 | 45.57 | 126,330 | +0.34(+0.75%) |
Sep 12, 2024 | 44.90 | 45.24 | 44.86 | 45.23 | 165,365 | +0.35(+0.78%) |
Sep 11, 2024 | 44.69 | 44.93 | 44.41 | 44.88 | 210,278 | -0.12(-0.27%) |
Sep 10, 2024 | 44.89 | 45.05 | 44.68 | 45.00 | 222,972 | +0.16(+0.36%) |
Sep 09, 2024 | 44.79 | 44.98 | 44.71 | 44.84 | 145,796 | +0.28(+0.63%) |
Sep 06, 2024 | 44.97 | 45.06 | 44.48 | 44.56 | 247,822 | -0.41(-0.91%) |
Sep 05, 2024 | 44.88 | 44.99 | 44.68 | 44.97 | 290,876 | +0.64(+1.44%) |
Sep 04, 2024 | 44.22 | 44.58 | 44.21 | 44.33 | 184,627 | +0.18(+0.41%) |
Sep 03, 2024 | 44.36 | 44.40 | 44.06 | 44.15 | 291,402 | -0.43(-0.96%) |
Aug 30, 2024 | 44.67 | 44.76 | 44.38 | 44.58 | 171,578 | +0.22(+0.50%) |
Aug 29, 2024 | 44.45 | 44.57 | 44.29 | 44.36 | 164,322 | -0.17(-0.38%) |
Aug 28, 2024 | 44.62 | 44.73 | 44.42 | 44.53 | 184,588 | -0.25(-0.56%) |
Aug 27, 2024 | 44.80 | 44.86 | 44.65 | 44.78 | 320,177 | +0.01(+0.02%) |
Aug 26, 2024 | 44.69 | 44.91 | 44.65 | 44.77 | 334,047 | +0.40(+0.90%) |
Aug 23, 2024 | 43.79 | 44.42 | 43.77 | 44.37 | 191,718 | +0.80(+1.84%) |
Aug 22, 2024 | 43.77 | 43.84 | 43.48 | 43.57 | 135,278 | -0.13(-0.30%) |
Aug 21, 2024 | 43.57 | 43.77 | 43.43 | 43.70 | 137,672 | +0.21(+0.48%) |
Aug 20, 2024 | 43.55 | 43.62 | 43.44 | 43.49 | 173,216 | -0.34(-0.78%) |
Aug 19, 2024 | 43.59 | 43.88 | 43.59 | 43.83 | 154,394 | +0.55(+1.27%) |
Aug 16, 2024 | 43.07 | 43.30 | 43.03 | 43.28 | 120,418 | +0.16(+0.37%) |
Aug 15, 2024 | 43.05 | 43.24 | 43.02 | 43.12 | 127,176 | +0.14(+0.33%) |
Aug 14, 2024 | 42.98 | 43.05 | 42.91 | 42.98 | 182,003 | +0.02(+0.05%) |
Aug 13, 2024 | 42.58 | 42.99 | 42.58 | 42.96 | 162,220 | +0.68(+1.61%) |
Aug 12, 2024 | 42.34 | 42.34 | 42.17 | 42.28 | 154,350 | -0.21(-0.49%) |
Aug 09, 2024 | 42.26 | 42.50 | 42.15 | 42.49 | 124,669 | +0.26(+0.62%) |
Aug 08, 2024 | 41.91 | 42.28 | 41.84 | 42.23 | 152,109 | +0.57(+1.37%) |
Aug 07, 2024 | 42.16 | 42.18 | 41.60 | 41.66 | 206,351 | +0.25(+0.60%) |
Aug 06, 2024 | 41.11 | 41.61 | 40.95 | 41.41 | 220,912 | +0.45(+1.10%) |
Aug 05, 2024 | 40.67 | 41.22 | 40.50 | 40.96 | 219,056 | -0.99(-2.36%) |
Aug 02, 2024 | 41.99 | 42.09 | 41.64 | 41.95 | 306,909 | +0.02(+0.05%) |
Aug 01, 2024 | 42.33 | 42.52 | 41.78 | 41.93 | 301,478 | -0.67(-1.57%) |
Jul 31, 2024 | 42.41 | 42.83 | 42.41 | 42.60 | 356,740 | +0.27(+0.64%) |
Jul 30, 2024 | 42.30 | 42.37 | 42.18 | 42.33 | 178,152 | +0.13(+0.31%) |
Jul 29, 2024 | 42.17 | 42.27 | 42.05 | 42.20 | 433,015 | +0.03(+0.07%) |
Jul 26, 2024 | 42.11 | 42.22 | 41.99 | 42.17 | 106,577 | +0.41(+0.98%) |
Jul 25, 2024 | 41.61 | 42.05 | 41.59 | 41.76 | 118,023 | +0.01(+0.02%) |
Jul 24, 2024 | 42.14 | 42.23 | 41.74 | 41.75 | 275,726 | -0.54(-1.28%) |
Jul 23, 2024 | 42.30 | 42.40 | 42.24 | 42.29 | 162,109 | -0.37(-0.87%) |
Jul 22, 2024 | 42.60 | 42.69 | 42.45 | 42.66 | 169,695 | +0.24(+0.57%) |
Jul 19, 2024 | 42.54 | 42.59 | 42.36 | 42.42 | 162,127 | -0.30(-0.70%) |
Jul 18, 2024 | 43.10 | 43.24 | 42.68 | 42.72 | 165,414 | -0.32(-0.74%) |
Jul 17, 2024 | 43.09 | 43.27 | 43.04 | 43.04 | 440,484 | -0.04(-0.09%) |
Jul 16, 2024 | 42.63 | 43.10 | 42.62 | 43.08 | 175,164 | +0.31(+0.72%) |
Jul 15, 2024 | 42.86 | 42.92 | 42.69 | 42.77 | 183,767 | -0.25(-0.58%) |
Jul 12, 2024 | 42.94 | 43.15 | 42.92 | 43.02 | 223,793 | +0.62(+1.46%) |
Jul 11, 2024 | 42.21 | 42.46 | 42.20 | 42.40 | 155,268 | +0.72(+1.73%) |
Jul 10, 2024 | 41.59 | 41.73 | 41.58 | 41.68 | 165,290 | +0.52(+1.26%) |
Jul 09, 2024 | 41.14 | 41.22 | 41.03 | 41.16 | 127,182 | -0.01(-0.02%) |
Jul 08, 2024 | 41.28 | 41.33 | 41.13 | 41.17 | 125,266 | -0.17(-0.41%) |
Jul 05, 2024 | 41.23 | 41.39 | 41.11 | 41.34 | 196,086 | +0.21(+0.51%) |
Jul 03, 2024 | 40.87 | 41.21 | 40.87 | 41.13 | 130,101 | +0.51(+1.26%) |
Jul 02, 2024 | 40.42 | 40.63 | 40.41 | 40.62 | 186,771 | +0.17(+0.42%) |