Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.76 | 43.79 | 43.61 | 43.79 | 8,147 | +0.36(+0.83%) |
Sep 25, 2024 | 43.78 | 43.78 | 43.42 | 43.43 | 9,994 | -0.27(-0.62%) |
Sep 24, 2024 | 43.79 | 43.79 | 43.67 | 43.70 | 5,523 | -0.01(-0.02%) |
Sep 23, 2024 | 43.54 | 43.73 | 43.54 | 43.71 | 8,296 | +0.32(+0.74%) |
Sep 20, 2024 | 43.51 | 43.51 | 43.24 | 43.39 | 8,183 | -0.16(-0.37%) |
Sep 19, 2024 | 43.63 | 43.68 | 43.41 | 43.55 | 17,541 | +0.51(+1.18%) |
Sep 18, 2024 | 43.19 | 43.48 | 43.03 | 43.04 | 7,236 | -0.10(-0.24%) |
Sep 17, 2024 | 43.16 | 43.37 | 43.04 | 43.14 | 11,006 | +0.10(+0.24%) |
Sep 16, 2024 | 43.00 | 43.10 | 42.90 | 43.04 | 27,693 | +0.28(+0.65%) |
Sep 13, 2024 | 42.50 | 42.79 | 42.50 | 42.76 | 9,482 | +0.47(+1.11%) |
Sep 12, 2024 | 42.16 | 42.32 | 41.90 | 42.29 | 10,885 | +0.24(+0.57%) |
Sep 11, 2024 | 41.95 | 42.10 | 41.15 | 42.05 | 18,538 | +0.03(+0.08%) |
Sep 10, 2024 | 42.00 | 42.02 | 41.81 | 42.02 | 5,850 | +0.07(+0.18%) |
Sep 09, 2024 | 41.84 | 42.05 | 41.82 | 41.94 | 11,246 | +0.38(+0.92%) |
Sep 06, 2024 | 42.04 | 42.12 | 41.56 | 41.56 | 7,620 | -0.44(-1.05%) |
Sep 05, 2024 | 42.37 | 42.37 | 41.88 | 42.00 | 15,748 | -0.35(-0.83%) |
Sep 04, 2024 | 42.28 | 42.48 | 42.20 | 42.35 | 15,145 | +0.03(+0.06%) |
Sep 03, 2024 | 42.99 | 42.99 | 42.29 | 42.32 | 16,423 | -0.87(-2.00%) |
Aug 30, 2024 | 42.97 | 43.19 | 42.74 | 43.19 | 33,940 | +0.36(+0.85%) |
Aug 29, 2024 | 42.86 | 43.10 | 42.83 | 42.83 | 26,501 | +0.17(+0.39%) |
Aug 28, 2024 | 42.69 | 42.88 | 42.52 | 42.66 | 23,228 | -0.17(-0.40%) |
Aug 27, 2024 | 42.73 | 42.85 | 42.73 | 42.83 | 11,544 | +0.00(+0.00%) |
Aug 26, 2024 | 43.07 | 43.16 | 42.81 | 42.83 | 14,212 | -0.08(-0.18%) |
Aug 23, 2024 | 42.66 | 42.92 | 42.66 | 42.91 | 8,985 | +0.52(+1.24%) |
Aug 22, 2024 | 42.66 | 42.67 | 42.38 | 42.38 | 8,777 | -0.15(-0.35%) |
Aug 21, 2024 | 42.36 | 42.56 | 42.34 | 42.53 | 84,041 | +0.35(+0.83%) |
Aug 20, 2024 | 42.44 | 42.45 | 42.12 | 42.18 | 17,327 | -0.23(-0.53%) |
Aug 19, 2024 | 42.17 | 42.41 | 42.11 | 42.41 | 11,827 | +0.33(+0.79%) |
Aug 16, 2024 | 41.92 | 42.11 | 41.92 | 42.07 | 9,477 | +0.07(+0.18%) |
Aug 15, 2024 | 41.90 | 42.08 | 41.87 | 42.00 | 9,771 | +0.48(+1.15%) |
Aug 14, 2024 | 41.49 | 41.53 | 41.39 | 41.52 | 10,462 | +0.18(+0.44%) |
Aug 13, 2024 | 41.21 | 41.34 | 41.01 | 41.34 | 8,670 | +0.44(+1.08%) |
Aug 12, 2024 | 41.16 | 41.16 | 40.89 | 40.90 | 16,324 | -0.16(-0.39%) |
Aug 09, 2024 | 41.03 | 41.12 | 40.71 | 41.06 | 11,131 | +0.07(+0.17%) |
Aug 08, 2024 | 40.42 | 41.04 | 40.40 | 40.99 | 19,561 | +0.83(+2.07%) |
Aug 07, 2024 | 40.81 | 41.01 | 40.16 | 40.16 | 117,921 | -0.26(-0.65%) |
Aug 06, 2024 | 40.15 | 40.93 | 40.15 | 40.42 | 283,152 | +0.46(+1.14%) |
Aug 05, 2024 | 39.77 | 40.22 | 39.77 | 39.97 | 13,739 | -0.94(-2.30%) |
Aug 02, 2024 | 41.25 | 41.25 | 40.58 | 40.91 | 33,730 | -0.76(-1.82%) |
Aug 01, 2024 | 42.25 | 42.25 | 41.46 | 41.67 | 13,784 | -0.59(-1.40%) |
Jul 31, 2024 | 42.34 | 42.43 | 42.22 | 42.26 | 27,148 | +0.22(+0.53%) |
Jul 30, 2024 | 41.86 | 42.07 | 41.85 | 42.04 | 70,670 | +0.23(+0.55%) |
Jul 29, 2024 | 41.79 | 41.85 | 41.65 | 41.81 | 8,514 | +0.17(+0.42%) |
Jul 26, 2024 | 41.42 | 41.87 | 41.42 | 41.63 | 18,125 | +0.49(+1.18%) |
Jul 25, 2024 | 41.04 | 41.67 | 41.04 | 41.15 | 15,588 | +0.15(+0.37%) |
Jul 24, 2024 | 41.43 | 41.43 | 40.96 | 41.00 | 24,013 | -0.63(-1.52%) |
Jul 23, 2024 | 41.72 | 41.81 | 41.63 | 41.63 | 10,968 | -0.18(-0.43%) |
Jul 22, 2024 | 41.57 | 41.81 | 41.32 | 41.81 | 23,129 | +0.51(+1.23%) |
Jul 19, 2024 | 41.60 | 41.60 | 41.30 | 41.30 | 12,104 | -0.36(-0.87%) |
Jul 18, 2024 | 41.84 | 42.19 | 41.52 | 41.67 | 26,601 | -0.21(-0.50%) |
Jul 17, 2024 | 42.07 | 42.29 | 41.88 | 41.88 | 13,289 | -0.45(-1.06%) |
Jul 16, 2024 | 41.79 | 42.33 | 41.69 | 42.33 | 90,965 | +0.73(+1.76%) |
Jul 15, 2024 | 41.65 | 41.83 | 41.57 | 41.60 | 10,272 | +0.06(+0.14%) |
Jul 12, 2024 | 41.42 | 41.75 | 41.42 | 41.54 | 11,578 | +0.36(+0.87%) |
Jul 11, 2024 | 40.87 | 41.21 | 40.87 | 41.18 | 9,566 | +0.54(+1.32%) |
Jul 10, 2024 | 40.38 | 40.64 | 40.31 | 40.64 | 7,874 | +0.27(+0.66%) |
Jul 09, 2024 | 40.48 | 40.53 | 40.23 | 40.38 | 34,304 | -0.06(-0.16%) |
Jul 08, 2024 | 40.43 | 40.56 | 40.34 | 40.44 | 26,346 | +0.01(+0.04%) |
Jul 05, 2024 | 40.44 | 40.45 | 40.19 | 40.43 | 15,950 | -0.06(-0.15%) |
Jul 03, 2024 | 40.49 | 40.52 | 40.42 | 40.49 | 11,351 | +0.11(+0.27%) |
Jul 02, 2024 | 40.25 | 40.39 | 40.23 | 40.38 | 17,111 | +0.11(+0.28%) |