Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.23 | 46.23 | 46.00 | 46.08 | 6,645 | -0.03(-0.07%) |
Sep 25, 2024 | 46.55 | 46.55 | 46.04 | 46.11 | 19,844 | -0.40(-0.87%) |
Sep 24, 2024 | 46.54 | 46.55 | 46.50 | 46.51 | 6,161 | +0.05(+0.10%) |
Sep 23, 2024 | 46.33 | 46.49 | 46.33 | 46.46 | 80,914 | +0.30(+0.66%) |
Sep 20, 2024 | 46.22 | 46.28 | 46.10 | 46.16 | 48,463 | -0.31(-0.67%) |
Sep 19, 2024 | 46.69 | 46.69 | 46.27 | 46.47 | 3,307 | +0.51(+1.12%) |
Sep 18, 2024 | 45.91 | 46.22 | 45.86 | 45.95 | 823 | +0.02(+0.05%) |
Sep 17, 2024 | 46.00 | 46.23 | 45.92 | 45.93 | 1,626 | +0.22(+0.48%) |
Sep 16, 2024 | 45.71 | 45.71 | 45.57 | 45.71 | 1,771 | +0.37(+0.82%) |
Sep 13, 2024 | 45.23 | 45.34 | 45.23 | 45.34 | 705 | +0.72(+1.60%) |
Sep 12, 2024 | 44.32 | 44.72 | 44.32 | 44.62 | 2,069 | +0.31(+0.71%) |
Sep 11, 2024 | 44.08 | 44.31 | 43.65 | 44.31 | 2,160 | +0.11(+0.24%) |
Sep 10, 2024 | 44.38 | 44.38 | 43.97 | 44.21 | 4,834 | -0.18(-0.41%) |
Sep 09, 2024 | 44.40 | 44.56 | 44.39 | 44.39 | 1,556 | +0.18(+0.40%) |
Sep 06, 2024 | 45.14 | 45.14 | 44.21 | 44.21 | 6,208 | -0.65(-1.45%) |
Sep 05, 2024 | 44.99 | 44.99 | 44.80 | 44.86 | 3,109 | -0.25(-0.56%) |
Sep 04, 2024 | 45.11 | 45.11 | 44.99 | 45.11 | 789 | +0.09(+0.20%) |
Sep 03, 2024 | 45.68 | 45.68 | 45.02 | 45.02 | 6,246 | -0.87(-1.89%) |
Aug 30, 2024 | 45.73 | 45.89 | 45.52 | 45.89 | 2,479 | +0.28(+0.61%) |
Aug 29, 2024 | 45.40 | 45.75 | 45.40 | 45.61 | 2,049 | +0.12(+0.27%) |
Aug 28, 2024 | 45.67 | 45.67 | 45.15 | 45.49 | 18,336 | -0.27(-0.59%) |
Aug 27, 2024 | 45.61 | 45.79 | 45.61 | 45.76 | 9,811 | -0.04(-0.08%) |
Aug 26, 2024 | 46.16 | 46.16 | 45.80 | 45.80 | 2,788 | -0.02(-0.05%) |
Aug 23, 2024 | 45.77 | 45.91 | 45.74 | 45.82 | 3,354 | +0.78(+1.74%) |
Aug 22, 2024 | 45.15 | 45.23 | 45.02 | 45.04 | 11,622 | -0.17(-0.39%) |
Aug 21, 2024 | 44.89 | 45.21 | 44.89 | 45.21 | 4,776 | +0.44(+0.99%) |
Aug 20, 2024 | 44.70 | 44.84 | 44.70 | 44.77 | 4,407 | -0.23(-0.52%) |
Aug 19, 2024 | 44.88 | 45.00 | 44.88 | 45.00 | 2,768 | +0.35(+0.78%) |
Aug 16, 2024 | 44.80 | 44.80 | 44.55 | 44.65 | 7,616 | +0.08(+0.18%) |
Aug 15, 2024 | 44.35 | 44.75 | 44.35 | 44.57 | 5,927 | +0.60(+1.37%) |
Aug 14, 2024 | 43.85 | 43.98 | 43.84 | 43.97 | 20,942 | +0.10(+0.22%) |
Aug 13, 2024 | 43.71 | 43.90 | 43.45 | 43.87 | 5,716 | +0.47(+1.09%) |
Aug 12, 2024 | 43.83 | 43.83 | 43.36 | 43.40 | 8,436 | -0.28(-0.65%) |
Aug 09, 2024 | 43.53 | 43.71 | 43.49 | 43.68 | 1,791 | -0.05(-0.10%) |
Aug 08, 2024 | 43.35 | 43.73 | 43.34 | 43.73 | 3,244 | +0.81(+1.89%) |
Aug 07, 2024 | 43.80 | 43.80 | 42.92 | 42.92 | 5,363 | -0.33(-0.76%) |
Aug 06, 2024 | 43.21 | 43.69 | 43.19 | 43.25 | 6,135 | +0.61(+1.43%) |
Aug 05, 2024 | 42.60 | 43.02 | 41.86 | 42.64 | 40,821 | -1.36(-3.09%) |
Aug 02, 2024 | 44.02 | 44.03 | 43.59 | 44.00 | 33,511 | -1.17(-2.59%) |
Aug 01, 2024 | 46.12 | 46.12 | 44.89 | 45.17 | 20,203 | -0.86(-1.87%) |
Jul 31, 2024 | 46.27 | 46.65 | 46.03 | 46.03 | 24,526 | +0.08(+0.16%) |
Jul 30, 2024 | 45.96 | 46.01 | 45.72 | 45.95 | 8,697 | +0.18(+0.40%) |
Jul 29, 2024 | 45.96 | 45.96 | 45.69 | 45.77 | 6,169 | -0.07(-0.15%) |
Jul 26, 2024 | 45.59 | 45.91 | 45.59 | 45.84 | 2,716 | +0.57(+1.26%) |
Jul 25, 2024 | 45.86 | 45.86 | 45.27 | 45.27 | 3,533 | +0.34(+0.75%) |
Jul 24, 2024 | 45.43 | 45.57 | 44.93 | 44.93 | 19,322 | -0.78(-1.70%) |
Jul 23, 2024 | 45.56 | 45.92 | 45.56 | 45.71 | 6,860 | +0.02(+0.04%) |
Jul 22, 2024 | 45.10 | 45.69 | 45.10 | 45.69 | 3,974 | +0.41(+0.91%) |
Jul 19, 2024 | 45.32 | 45.32 | 45.25 | 45.28 | 1,708 | -0.31(-0.68%) |
Jul 18, 2024 | 46.16 | 46.64 | 45.57 | 45.59 | 18,854 | -0.67(-1.45%) |
Jul 17, 2024 | 46.70 | 46.70 | 46.26 | 46.26 | 12,803 | -0.28(-0.60%) |
Jul 16, 2024 | 45.88 | 46.58 | 45.88 | 46.54 | 7,299 | +0.87(+1.90%) |
Jul 15, 2024 | 45.57 | 45.83 | 45.57 | 45.67 | 31,614 | +0.25(+0.55%) |
Jul 12, 2024 | 45.17 | 45.55 | 45.17 | 45.42 | 10,092 | +0.45(+0.99%) |
Jul 11, 2024 | 44.36 | 45.01 | 44.36 | 44.97 | 5,026 | +1.16(+2.66%) |
Jul 10, 2024 | 43.52 | 43.81 | 43.47 | 43.81 | 17,042 | +0.44(+1.01%) |
Jul 09, 2024 | 43.60 | 43.60 | 43.35 | 43.37 | 8,329 | -0.29(-0.65%) |
Jul 08, 2024 | 43.67 | 43.79 | 43.62 | 43.66 | 46,165 | +0.10(+0.22%) |
Jul 05, 2024 | 43.80 | 43.80 | 43.50 | 43.56 | 3,131 | -0.29(-0.66%) |
Jul 03, 2024 | 43.74 | 43.92 | 43.74 | 43.85 | 66,723 | +0.13(+0.30%) |
Jul 02, 2024 | 43.63 | 43.75 | 43.58 | 43.72 | 23,134 | +0.12(+0.27%) |