Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 43.87 | 43.94 | 43.53 | 43.57 | 2,841 | -0.46(-1.05%) |
Sep 19, 2024 | 43.80 | 44.26 | 43.80 | 44.03 | 3,529 | +1.32(+3.10%) |
Sep 18, 2024 | 42.99 | 42.99 | 42.71 | 42.71 | 3,430 | -0.23(-0.53%) |
Sep 17, 2024 | 42.99 | 43.02 | 42.94 | 42.94 | 1,847 | +0.13(+0.30%) |
Sep 16, 2024 | 42.73 | 42.84 | 42.54 | 42.81 | 3,233 | -0.03(-0.07%) |
Sep 13, 2024 | 42.83 | 42.84 | 42.83 | 42.84 | 703 | +0.38(+0.89%) |
Sep 12, 2024 | 42.22 | 42.46 | 42.14 | 42.46 | 3,608 | +0.14(+0.32%) |
Sep 11, 2024 | 41.24 | 42.32 | 41.24 | 42.32 | 6,606 | +0.92(+2.23%) |
Sep 10, 2024 | 41.23 | 41.40 | 41.05 | 41.40 | 2,379 | -0.01(-0.03%) |
Sep 09, 2024 | 41.53 | 41.53 | 41.35 | 41.41 | 1,349 | +0.66(+1.62%) |
Sep 06, 2024 | 41.80 | 41.80 | 40.75 | 40.75 | 2,973 | -1.28(-3.05%) |
Sep 05, 2024 | 41.92 | 42.28 | 41.92 | 42.03 | 3,980 | -0.24(-0.57%) |
Sep 04, 2024 | 42.28 | 42.50 | 42.23 | 42.27 | 2,861 | -0.39(-0.91%) |
Sep 03, 2024 | 43.49 | 43.49 | 42.66 | 42.66 | 1,091 | -1.92(-4.30%) |
Aug 30, 2024 | 44.53 | 44.64 | 44.16 | 44.58 | 4,776 | +0.45(+1.03%) |
Aug 29, 2024 | 44.46 | 44.71 | 44.10 | 44.12 | 3,256 | +0.11(+0.25%) |
Aug 28, 2024 | 44.41 | 44.41 | 43.75 | 44.01 | 2,240 | -0.28(-0.64%) |
Aug 27, 2024 | 44.01 | 44.30 | 44.01 | 44.30 | 3,866 | +0.16(+0.35%) |
Aug 26, 2024 | 44.40 | 44.40 | 44.14 | 44.14 | 2,844 | -0.42(-0.95%) |
Aug 23, 2024 | 44.41 | 44.56 | 44.21 | 44.56 | 1,119 | +0.83(+1.89%) |
Aug 22, 2024 | 44.65 | 44.65 | 43.74 | 43.74 | 1,618 | -0.71(-1.60%) |
Aug 21, 2024 | 44.22 | 44.50 | 44.22 | 44.45 | 1,170 | +0.64(+1.46%) |
Aug 20, 2024 | 44.10 | 44.10 | 43.81 | 43.81 | 2,794 | -0.20(-0.47%) |
Aug 19, 2024 | 43.52 | 44.04 | 43.52 | 44.01 | 2,172 | +0.59(+1.35%) |
Aug 16, 2024 | 43.44 | 43.46 | 43.37 | 43.43 | 2,125 | +0.03(+0.06%) |
Aug 15, 2024 | 42.98 | 43.50 | 42.98 | 43.40 | 1,995 | +0.79(+1.86%) |
Aug 14, 2024 | 42.36 | 42.61 | 42.36 | 42.61 | 1,296 | -0.00(-0.01%) |
Aug 13, 2024 | 42.33 | 42.61 | 42.33 | 42.61 | 1,387 | +1.11(+2.68%) |
Aug 12, 2024 | 41.56 | 41.72 | 41.43 | 41.50 | 6,414 | +0.05(+0.12%) |
Aug 09, 2024 | 41.38 | 41.45 | 41.26 | 41.45 | 5,110 | -0.26(-0.62%) |
Aug 08, 2024 | 41.03 | 41.71 | 41.03 | 41.71 | 2,643 | +1.54(+3.84%) |
Aug 07, 2024 | 41.37 | 41.56 | 40.12 | 40.17 | 7,455 | -0.48(-1.19%) |
Aug 06, 2024 | 40.15 | 41.18 | 40.15 | 40.65 | 10,234 | +0.78(+1.95%) |
Aug 05, 2024 | 39.46 | 40.18 | 39.46 | 39.87 | 11,881 | -1.02(-2.49%) |
Aug 02, 2024 | 41.25 | 41.25 | 40.52 | 40.89 | 3,586 | -1.56(-3.67%) |
Aug 01, 2024 | 43.89 | 43.95 | 42.31 | 42.45 | 3,627 | -2.05(-4.61%) |
Jul 31, 2024 | 44.32 | 44.50 | 44.32 | 44.50 | 2,399 | +1.38(+3.20%) |
Jul 30, 2024 | 43.77 | 43.77 | 42.95 | 43.12 | 2,447 | -0.37(-0.85%) |
Jul 29, 2024 | 43.76 | 43.76 | 43.49 | 43.49 | 3,879 | -0.25(-0.57%) |
Jul 26, 2024 | 43.65 | 43.74 | 43.56 | 43.74 | 1,374 | +0.74(+1.72%) |
Jul 25, 2024 | 43.00 | 43.55 | 43.00 | 43.00 | 2,540 | -0.57(-1.31%) |
Jul 24, 2024 | 44.26 | 44.35 | 43.53 | 43.57 | 4,723 | -1.20(-2.67%) |
Jul 23, 2024 | 44.91 | 45.02 | 44.77 | 44.77 | 8,753 | -0.47(-1.04%) |
Jul 22, 2024 | 45.05 | 45.24 | 45.05 | 45.24 | 1,516 | +0.97(+2.19%) |
Jul 19, 2024 | 44.61 | 44.61 | 44.27 | 44.27 | 2,054 | -0.41(-0.92%) |
Jul 18, 2024 | 45.48 | 45.48 | 44.52 | 44.68 | 7,029 | -0.91(-2.00%) |
Jul 17, 2024 | 46.15 | 46.15 | 45.56 | 45.59 | 3,620 | -1.45(-3.08%) |
Jul 16, 2024 | 46.78 | 47.21 | 46.78 | 47.04 | 2,859 | +0.39(+0.84%) |
Jul 15, 2024 | 46.72 | 46.89 | 46.65 | 46.65 | 4,159 | -0.06(-0.14%) |
Jul 12, 2024 | 46.92 | 46.92 | 46.71 | 46.71 | 1,364 | +0.57(+1.24%) |
Jul 11, 2024 | 46.55 | 46.55 | 46.14 | 46.14 | 1,523 | -0.11(-0.25%) |
Jul 10, 2024 | 46.05 | 46.32 | 46.05 | 46.25 | 2,657 | +0.73(+1.61%) |
Jul 09, 2024 | 45.56 | 45.65 | 45.50 | 45.52 | 2,707 | -0.20(-0.44%) |
Jul 08, 2024 | 45.73 | 45.89 | 45.72 | 45.72 | 2,217 | -0.07(-0.15%) |
Jul 05, 2024 | 45.52 | 45.81 | 45.52 | 45.79 | 4,528 | +0.12(+0.26%) |
Jul 03, 2024 | 45.55 | 45.69 | 45.55 | 45.67 | 1,601 | +0.55(+1.22%) |
Jul 02, 2024 | 44.80 | 45.12 | 44.79 | 45.12 | 2,258 | +0.29(+0.65%) |