Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.88 | 43.51 | 42.52 | 43.37 | 895,395 | +0.96(+2.26%) |
Sep 25, 2024 | 43.66 | 43.75 | 42.33 | 42.41 | 567,276 | -1.10(-2.53%) |
Sep 24, 2024 | 43.80 | 43.95 | 43.18 | 43.51 | 393,884 | -0.04(-0.09%) |
Sep 23, 2024 | 43.83 | 44.13 | 43.13 | 43.55 | 587,805 | -0.12(-0.27%) |
Sep 20, 2024 | 44.71 | 44.87 | 43.42 | 43.67 | 1,554,417 | -1.35(-3.00%) |
Sep 19, 2024 | 44.44 | 45.96 | 44.44 | 45.02 | 635,816 | +1.38(+3.16%) |
Sep 18, 2024 | 42.60 | 44.09 | 42.51 | 43.64 | 903,858 | +0.92(+2.15%) |
Sep 17, 2024 | 42.61 | 43.29 | 42.45 | 42.72 | 664,072 | +0.23(+0.54%) |
Sep 16, 2024 | 43.55 | 43.88 | 42.40 | 42.49 | 613,005 | -0.85(-1.96%) |
Sep 13, 2024 | 43.48 | 44.20 | 43.09 | 43.34 | 623,814 | +0.07(+0.16%) |
Sep 12, 2024 | 43.08 | 43.37 | 42.41 | 43.27 | 719,124 | +0.18(+0.42%) |
Sep 11, 2024 | 42.87 | 43.36 | 42.40 | 43.09 | 675,065 | -0.03(-0.07%) |
Sep 10, 2024 | 42.95 | 43.42 | 42.68 | 43.12 | 469,337 | +0.12(+0.28%) |
Sep 09, 2024 | 43.19 | 44.51 | 42.71 | 43.00 | 652,013 | -0.44(-1.01%) |
Sep 06, 2024 | 43.27 | 44.40 | 42.91 | 43.44 | 443,376 | +0.33(+0.77%) |
Sep 05, 2024 | 44.47 | 44.47 | 43.11 | 43.11 | 368,400 | -1.12(-2.53%) |
Sep 04, 2024 | 44.44 | 44.83 | 43.95 | 44.23 | 275,723 | -0.34(-0.76%) |
Sep 03, 2024 | 46.11 | 46.85 | 44.28 | 44.57 | 493,299 | -2.03(-4.36%) |
Aug 30, 2024 | 46.32 | 47.00 | 45.92 | 46.60 | 386,787 | +0.61(+1.33%) |
Aug 29, 2024 | 45.75 | 46.53 | 45.29 | 45.99 | 295,098 | +0.67(+1.48%) |
Aug 28, 2024 | 45.16 | 46.02 | 44.91 | 45.32 | 370,445 | -0.18(-0.40%) |
Aug 27, 2024 | 45.57 | 45.87 | 45.30 | 45.50 | 293,423 | -0.20(-0.44%) |
Aug 26, 2024 | 46.31 | 46.53 | 45.69 | 45.70 | 425,660 | -0.33(-0.72%) |
Aug 23, 2024 | 44.34 | 46.15 | 43.99 | 46.03 | 380,501 | +1.98(+4.49%) |
Aug 22, 2024 | 44.64 | 44.92 | 43.82 | 44.05 | 338,232 | -0.35(-0.79%) |
Aug 21, 2024 | 44.56 | 44.74 | 43.65 | 44.40 | 322,788 | +0.12(+0.27%) |
Aug 20, 2024 | 44.46 | 44.84 | 44.07 | 44.28 | 396,791 | -0.43(-0.96%) |
Aug 19, 2024 | 44.35 | 44.90 | 44.17 | 44.71 | 309,365 | +0.56(+1.27%) |
Aug 16, 2024 | 44.35 | 44.73 | 43.99 | 44.15 | 408,628 | -0.31(-0.70%) |
Aug 15, 2024 | 43.61 | 44.81 | 43.26 | 44.46 | 598,975 | +1.44(+3.35%) |
Aug 14, 2024 | 43.71 | 43.92 | 42.72 | 43.02 | 684,997 | -0.24(-0.55%) |
Aug 13, 2024 | 42.60 | 43.66 | 42.38 | 43.26 | 595,565 | +0.87(+2.05%) |
Aug 12, 2024 | 43.46 | 43.46 | 42.34 | 42.39 | 708,617 | -1.01(-2.33%) |
Aug 09, 2024 | 43.62 | 44.27 | 42.86 | 43.40 | 756,298 | -0.16(-0.37%) |
Aug 08, 2024 | 41.54 | 43.86 | 41.51 | 43.56 | 914,172 | +2.99(+7.37%) |
Aug 07, 2024 | 42.27 | 43.16 | 39.98 | 40.57 | 1,836,678 | -1.41(-3.36%) |
Aug 06, 2024 | 41.90 | 43.42 | 41.75 | 41.98 | 1,212,540 | +0.29(+0.70%) |
Aug 05, 2024 | 44.37 | 44.37 | 41.66 | 41.69 | 991,676 | -3.71(-8.17%) |
Aug 02, 2024 | 45.49 | 45.79 | 44.59 | 45.40 | 577,637 | -1.14(-2.45%) |
Aug 01, 2024 | 47.76 | 47.91 | 46.08 | 46.54 | 515,233 | -1.10(-2.31%) |
Jul 31, 2024 | 47.98 | 48.41 | 47.43 | 47.64 | 577,224 | -0.29(-0.61%) |
Jul 30, 2024 | 47.83 | 48.36 | 47.77 | 47.93 | 386,402 | +0.06(+0.13%) |
Jul 29, 2024 | 48.02 | 48.82 | 47.60 | 47.87 | 796,233 | -0.23(-0.48%) |
Jul 26, 2024 | 47.18 | 48.17 | 46.85 | 48.10 | 931,530 | +1.19(+2.54%) |
Jul 25, 2024 | 45.80 | 47.42 | 45.39 | 46.91 | 845,962 | +1.00(+2.18%) |
Jul 24, 2024 | 46.00 | 46.46 | 45.37 | 45.91 | 713,109 | -0.11(-0.24%) |
Jul 23, 2024 | 45.66 | 46.26 | 45.37 | 46.02 | 693,364 | +0.22(+0.48%) |
Jul 22, 2024 | 46.92 | 46.97 | 45.68 | 45.80 | 509,698 | -0.91(-1.95%) |
Jul 19, 2024 | 47.00 | 47.00 | 45.87 | 46.71 | 643,309 | -0.21(-0.45%) |
Jul 18, 2024 | 47.02 | 48.22 | 46.57 | 46.92 | 682,242 | -0.47(-0.99%) |
Jul 17, 2024 | 46.55 | 47.77 | 46.23 | 47.39 | 1,075,535 | +1.01(+2.18%) |
Jul 16, 2024 | 44.85 | 46.62 | 44.44 | 46.38 | 1,252,898 | +1.64(+3.67%) |
Jul 15, 2024 | 46.13 | 46.33 | 44.73 | 44.74 | 764,392 | -1.29(-2.80%) |
Jul 12, 2024 | 45.87 | 46.45 | 45.65 | 46.03 | 573,320 | +0.35(+0.77%) |
Jul 11, 2024 | 44.29 | 45.70 | 44.14 | 45.68 | 502,895 | +1.89(+4.32%) |
Jul 10, 2024 | 43.73 | 43.86 | 43.30 | 43.79 | 384,679 | +0.04(+0.09%) |
Jul 09, 2024 | 44.28 | 44.28 | 43.43 | 43.75 | 438,710 | -0.62(-1.40%) |
Jul 08, 2024 | 44.73 | 45.06 | 44.19 | 44.37 | 640,036 | -0.47(-1.05%) |
Jul 05, 2024 | 44.61 | 44.85 | 43.77 | 44.84 | 530,665 | +0.40(+0.90%) |
Jul 03, 2024 | 44.96 | 44.96 | 44.39 | 44.44 | 540,924 | -0.27(-0.60%) |
Jul 02, 2024 | 44.35 | 44.90 | 43.76 | 44.71 | 572,122 | +0.36(+0.81%) |