Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.27 | 45.54 | 45.17 | 45.31 | 83,807 | +0.45(+1.00%) |
Sep 25, 2024 | 45.41 | 45.44 | 44.72 | 44.86 | 133,237 | -0.61(-1.34%) |
Sep 24, 2024 | 45.62 | 45.76 | 45.37 | 45.47 | 152,678 | +0.14(+0.31%) |
Sep 23, 2024 | 45.63 | 45.66 | 45.08 | 45.33 | 101,311 | -0.25(-0.55%) |
Sep 20, 2024 | 45.76 | 45.86 | 45.50 | 45.58 | 69,618 | -0.44(-0.96%) |
Sep 19, 2024 | 46.24 | 46.24 | 45.62 | 46.02 | 106,330 | +0.91(+2.02%) |
Sep 18, 2024 | 45.09 | 46.12 | 44.88 | 45.11 | 194,388 | +0.06(+0.13%) |
Sep 17, 2024 | 45.00 | 45.42 | 44.77 | 45.05 | 97,032 | +0.48(+1.08%) |
Sep 16, 2024 | 44.30 | 44.57 | 44.03 | 44.57 | 88,428 | +0.34(+0.77%) |
Sep 13, 2024 | 43.39 | 44.26 | 43.39 | 44.23 | 157,848 | +1.30(+3.03%) |
Sep 12, 2024 | 42.44 | 43.12 | 42.27 | 42.93 | 90,214 | +0.78(+1.85%) |
Sep 11, 2024 | 42.00 | 42.21 | 41.22 | 42.15 | 137,175 | +0.03(+0.07%) |
Sep 10, 2024 | 42.67 | 42.67 | 41.78 | 42.12 | 75,032 | -0.40(-0.94%) |
Sep 09, 2024 | 42.91 | 42.91 | 42.41 | 42.52 | 82,498 | -0.41(-0.96%) |
Sep 06, 2024 | 43.57 | 43.76 | 42.82 | 42.93 | 114,935 | -0.56(-1.29%) |
Sep 05, 2024 | 43.86 | 43.95 | 43.32 | 43.49 | 132,729 | -0.12(-0.28%) |
Sep 04, 2024 | 43.39 | 43.88 | 43.25 | 43.61 | 53,250 | +0.10(+0.23%) |
Sep 03, 2024 | 44.21 | 44.51 | 43.40 | 43.51 | 155,481 | -1.13(-2.53%) |
Aug 30, 2024 | 44.57 | 44.72 | 44.18 | 44.64 | 87,781 | +0.15(+0.34%) |
Aug 29, 2024 | 44.61 | 44.83 | 44.19 | 44.49 | 83,150 | +0.12(+0.27%) |
Aug 28, 2024 | 44.27 | 44.58 | 44.06 | 44.37 | 45,327 | -0.08(-0.18%) |
Aug 27, 2024 | 44.64 | 44.66 | 44.31 | 44.45 | 99,530 | -0.59(-1.31%) |
Aug 26, 2024 | 45.32 | 45.39 | 44.92 | 45.04 | 95,202 | +0.06(+0.13%) |
Aug 23, 2024 | 43.97 | 45.16 | 43.96 | 44.98 | 134,668 | +1.31(+3.00%) |
Aug 22, 2024 | 44.01 | 44.11 | 43.56 | 43.67 | 109,583 | -0.43(-0.98%) |
Aug 21, 2024 | 43.92 | 44.11 | 43.66 | 44.10 | 71,164 | +0.49(+1.12%) |
Aug 20, 2024 | 43.91 | 43.91 | 43.45 | 43.61 | 79,974 | -0.43(-0.98%) |
Aug 19, 2024 | 43.87 | 44.10 | 43.77 | 44.04 | 107,194 | +0.25(+0.57%) |
Aug 16, 2024 | 43.28 | 43.90 | 43.28 | 43.79 | 68,738 | +0.26(+0.60%) |
Aug 15, 2024 | 43.35 | 43.74 | 43.20 | 43.53 | 110,487 | +1.12(+2.64%) |
Aug 14, 2024 | 42.58 | 42.62 | 42.11 | 42.41 | 94,402 | -0.01(-0.02%) |
Aug 13, 2024 | 41.80 | 42.47 | 41.63 | 42.42 | 105,467 | +0.94(+2.27%) |
Aug 12, 2024 | 42.42 | 42.44 | 41.39 | 41.48 | 82,975 | -1.04(-2.45%) |
Aug 09, 2024 | 42.74 | 42.74 | 42.23 | 42.52 | 126,569 | -0.19(-0.44%) |
Aug 08, 2024 | 42.70 | 42.74 | 42.16 | 42.71 | 119,169 | +0.44(+1.04%) |
Aug 07, 2024 | 43.47 | 43.54 | 42.07 | 42.27 | 227,078 | +0.26(+0.62%) |
Aug 06, 2024 | 41.46 | 42.52 | 41.00 | 42.01 | 227,910 | +1.15(+2.81%) |
Aug 05, 2024 | 40.06 | 41.42 | 39.78 | 40.86 | 225,072 | -1.58(-3.72%) |
Aug 02, 2024 | 42.67 | 42.91 | 42.00 | 42.44 | 135,173 | -1.71(-3.87%) |
Aug 01, 2024 | 45.55 | 45.94 | 43.73 | 44.15 | 204,720 | -1.34(-2.95%) |
Jul 31, 2024 | 45.10 | 46.36 | 44.70 | 45.49 | 196,806 | +0.55(+1.22%) |
Jul 30, 2024 | 44.42 | 45.04 | 44.42 | 44.94 | 127,581 | +0.69(+1.56%) |
Jul 29, 2024 | 44.53 | 44.73 | 43.98 | 44.25 | 156,682 | -0.16(-0.36%) |
Jul 26, 2024 | 44.06 | 44.43 | 43.74 | 44.41 | 285,296 | +1.03(+2.37%) |
Jul 25, 2024 | 42.70 | 43.93 | 42.70 | 43.38 | 135,177 | +0.75(+1.76%) |
Jul 24, 2024 | 43.09 | 43.66 | 42.62 | 42.63 | 105,866 | -0.70(-1.62%) |
Jul 23, 2024 | 42.79 | 43.52 | 42.73 | 43.33 | 88,661 | +0.38(+0.88%) |
Jul 22, 2024 | 42.67 | 43.07 | 42.09 | 42.95 | 107,239 | +0.49(+1.15%) |
Jul 19, 2024 | 42.79 | 42.79 | 42.30 | 42.46 | 53,318 | -0.46(-1.07%) |
Jul 18, 2024 | 43.39 | 44.13 | 42.70 | 42.92 | 98,927 | -0.71(-1.63%) |
Jul 17, 2024 | 43.10 | 44.12 | 43.10 | 43.63 | 191,433 | +0.12(+0.28%) |
Jul 16, 2024 | 42.29 | 43.53 | 42.27 | 43.51 | 177,686 | +1.53(+3.64%) |
Jul 15, 2024 | 41.75 | 42.34 | 41.60 | 41.98 | 99,559 | +0.53(+1.28%) |
Jul 12, 2024 | 41.43 | 41.77 | 41.37 | 41.45 | 98,134 | +0.40(+0.97%) |
Jul 11, 2024 | 40.27 | 41.13 | 40.14 | 41.05 | 124,265 | +1.56(+3.95%) |
Jul 10, 2024 | 39.28 | 39.51 | 39.19 | 39.49 | 184,254 | +0.34(+0.87%) |
Jul 09, 2024 | 39.55 | 39.55 | 39.12 | 39.15 | 138,958 | -0.46(-1.16%) |
Jul 08, 2024 | 39.64 | 39.91 | 39.57 | 39.61 | 193,789 | +0.22(+0.56%) |
Jul 05, 2024 | 39.71 | 39.71 | 39.28 | 39.39 | 92,352 | -0.37(-0.93%) |
Jul 03, 2024 | 39.90 | 40.05 | 39.73 | 39.76 | 111,562 | -0.01(-0.03%) |
Jul 02, 2024 | 39.67 | 39.90 | 39.58 | 39.77 | 178,056 | +0.14(+0.35%) |