Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 46.85 | 46.88 | 45.81 | 45.83 | 95,559 | -1.11(-2.36%) |
Sep 24, 2024 | 47.45 | 47.71 | 46.67 | 46.94 | 100,650 | -0.47(-0.99%) |
Sep 23, 2024 | 48.09 | 48.09 | 47.14 | 47.41 | 95,638 | -0.43(-0.90%) |
Sep 20, 2024 | 48.67 | 48.89 | 47.72 | 47.84 | 633,597 | -1.39(-2.82%) |
Sep 19, 2024 | 49.15 | 49.33 | 47.96 | 49.23 | 130,536 | +1.28(+2.67%) |
Sep 18, 2024 | 47.24 | 49.97 | 46.55 | 47.95 | 133,566 | +0.61(+1.29%) |
Sep 17, 2024 | 47.62 | 48.59 | 47.06 | 47.34 | 107,402 | +0.33(+0.70%) |
Sep 16, 2024 | 46.73 | 47.31 | 46.00 | 47.01 | 102,692 | +0.55(+1.18%) |
Sep 13, 2024 | 45.82 | 46.53 | 45.67 | 46.46 | 91,357 | +1.36(+3.02%) |
Sep 12, 2024 | 45.06 | 45.35 | 44.50 | 45.10 | 152,971 | +0.39(+0.87%) |
Sep 11, 2024 | 44.91 | 45.22 | 43.71 | 44.71 | 133,953 | -0.76(-1.67%) |
Sep 10, 2024 | 45.44 | 45.58 | 44.24 | 45.47 | 94,566 | +0.09(+0.20%) |
Sep 09, 2024 | 45.57 | 45.84 | 44.88 | 45.38 | 125,054 | -0.21(-0.46%) |
Sep 06, 2024 | 46.70 | 46.80 | 45.35 | 45.59 | 87,681 | -0.88(-1.89%) |
Sep 05, 2024 | 47.61 | 47.61 | 46.27 | 46.47 | 96,074 | -0.77(-1.63%) |
Sep 04, 2024 | 47.49 | 47.73 | 46.85 | 47.24 | 208,127 | -0.38(-0.80%) |
Sep 03, 2024 | 47.59 | 48.50 | 47.25 | 47.62 | 184,399 | -0.60(-1.24%) |
Aug 30, 2024 | 47.76 | 48.26 | 47.37 | 48.22 | 115,210 | +0.44(+0.92%) |
Aug 29, 2024 | 47.99 | 48.17 | 46.96 | 47.78 | 117,784 | +0.26(+0.55%) |
Aug 28, 2024 | 46.91 | 47.78 | 46.68 | 47.52 | 146,547 | +0.39(+0.83%) |
Aug 27, 2024 | 46.84 | 47.40 | 46.52 | 47.13 | 89,877 | -0.27(-0.57%) |
Aug 26, 2024 | 48.00 | 48.43 | 47.36 | 47.40 | 141,571 | -0.53(-1.11%) |
Aug 23, 2024 | 45.71 | 48.80 | 45.69 | 47.93 | 160,328 | +2.76(+6.11%) |
Aug 22, 2024 | 44.81 | 45.46 | 44.76 | 45.17 | 74,364 | +0.20(+0.44%) |
Aug 21, 2024 | 44.93 | 44.98 | 44.26 | 44.97 | 69,910 | +0.41(+0.92%) |
Aug 20, 2024 | 45.25 | 45.96 | 44.52 | 44.56 | 82,669 | -0.93(-2.04%) |
Aug 19, 2024 | 45.10 | 45.62 | 44.87 | 45.49 | 90,487 | +0.62(+1.38%) |
Aug 16, 2024 | 43.78 | 45.09 | 43.78 | 44.87 | 96,747 | +1.01(+2.30%) |
Aug 15, 2024 | 44.14 | 44.70 | 43.81 | 43.86 | 115,973 | +0.86(+2.00%) |
Aug 14, 2024 | 43.27 | 43.34 | 42.53 | 43.00 | 88,792 | +0.05(+0.12%) |
Aug 13, 2024 | 43.04 | 43.11 | 42.36 | 42.95 | 78,373 | +0.42(+0.99%) |
Aug 12, 2024 | 43.28 | 43.58 | 42.36 | 42.53 | 96,866 | -0.51(-1.18%) |
Aug 09, 2024 | 43.24 | 43.34 | 42.39 | 43.04 | 116,030 | -0.39(-0.90%) |
Aug 08, 2024 | 43.18 | 43.46 | 42.56 | 43.43 | 120,816 | +0.87(+2.04%) |
Aug 07, 2024 | 43.76 | 44.30 | 42.37 | 42.56 | 160,760 | -0.56(-1.30%) |
Aug 06, 2024 | 42.34 | 43.57 | 42.09 | 43.12 | 161,233 | +0.46(+1.08%) |
Aug 05, 2024 | 41.88 | 43.39 | 40.81 | 42.66 | 225,282 | -1.37(-3.12%) |
Aug 02, 2024 | 42.90 | 44.09 | 42.22 | 44.03 | 359,238 | -0.68(-1.51%) |
Aug 01, 2024 | 46.23 | 46.23 | 44.24 | 44.71 | 236,687 | -1.79(-3.86%) |
Jul 31, 2024 | 46.53 | 47.78 | 45.48 | 46.50 | 198,913 | -0.10(-0.21%) |
Jul 30, 2024 | 46.79 | 47.12 | 46.15 | 46.60 | 151,733 | +0.21(+0.45%) |
Jul 29, 2024 | 47.29 | 47.41 | 46.36 | 46.40 | 319,690 | -0.66(-1.40%) |
Jul 26, 2024 | 47.10 | 47.67 | 46.59 | 47.05 | 190,543 | +0.17(+0.36%) |
Jul 25, 2024 | 45.99 | 47.81 | 45.74 | 46.88 | 221,981 | +0.75(+1.62%) |
Jul 24, 2024 | 46.88 | 47.57 | 46.06 | 46.14 | 167,828 | -0.91(-1.93%) |
Jul 23, 2024 | 45.98 | 48.11 | 45.98 | 47.04 | 258,006 | +0.78(+1.68%) |
Jul 22, 2024 | 45.50 | 46.76 | 44.85 | 46.27 | 230,752 | +1.05(+2.31%) |
Jul 19, 2024 | 45.15 | 45.91 | 44.96 | 45.22 | 252,210 | +0.11(+0.24%) |
Jul 18, 2024 | 45.39 | 46.49 | 44.45 | 45.11 | 367,367 | -0.70(-1.52%) |
Jul 17, 2024 | 44.91 | 46.46 | 44.91 | 45.81 | 383,663 | -0.24(-0.52%) |
Jul 16, 2024 | 43.22 | 46.57 | 42.60 | 46.05 | 595,444 | +3.41(+7.99%) |
Jul 15, 2024 | 42.15 | 43.33 | 41.95 | 42.64 | 268,484 | +1.20(+2.88%) |
Jul 12, 2024 | 41.94 | 42.57 | 41.43 | 41.44 | 192,402 | -0.04(-0.10%) |
Jul 11, 2024 | 40.18 | 41.72 | 39.97 | 41.48 | 237,292 | +1.86(+4.70%) |
Jul 10, 2024 | 39.04 | 39.64 | 38.75 | 39.62 | 95,497 | +0.85(+2.18%) |
Jul 09, 2024 | 38.34 | 38.88 | 38.09 | 38.78 | 102,083 | +0.56(+1.46%) |
Jul 08, 2024 | 38.30 | 38.88 | 38.06 | 38.22 | 265,843 | +0.33(+0.87%) |
Jul 05, 2024 | 38.21 | 38.27 | 37.85 | 37.89 | 98,457 | -0.40(-1.04%) |
Jul 03, 2024 | 38.98 | 38.98 | 38.21 | 38.29 | 60,519 | -0.72(-1.84%) |
Jul 02, 2024 | 38.41 | 39.22 | 38.41 | 39.00 | 154,190 | +0.52(+1.35%) |