Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.25 | 46.25 | 45.57 | 45.79 | 82,130 | -0.21(-0.46%) |
Oct 17, 2024 | 46.00 | 46.56 | 45.65 | 46.00 | 182,844 | +0.00(+0.00%) |
Oct 16, 2024 | 46.40 | 46.40 | 45.48 | 46.00 | 146,933 | +0.15(+0.33%) |
Oct 15, 2024 | 47.04 | 47.04 | 45.84 | 45.85 | 99,428 | -0.95(-2.03%) |
Oct 14, 2024 | 46.04 | 46.92 | 45.70 | 46.80 | 93,934 | +0.88(+1.92%) |
Oct 11, 2024 | 45.00 | 46.54 | 44.76 | 45.92 | 129,016 | +1.09(+2.43%) |
Oct 10, 2024 | 44.15 | 45.66 | 43.80 | 44.83 | 85,925 | -0.05(-0.11%) |
Oct 09, 2024 | 43.97 | 45.59 | 43.69 | 44.88 | 136,065 | +0.81(+1.84%) |
Oct 08, 2024 | 44.33 | 44.65 | 43.56 | 44.07 | 129,700 | +0.10(+0.23%) |
Oct 07, 2024 | 44.06 | 44.39 | 43.48 | 43.97 | 89,141 | -0.29(-0.66%) |
Oct 04, 2024 | 43.65 | 44.49 | 43.22 | 44.26 | 134,885 | +1.58(+3.70%) |
Oct 03, 2024 | 41.99 | 43.62 | 41.54 | 42.68 | 135,339 | +0.38(+0.90%) |
Oct 02, 2024 | 42.94 | 43.98 | 42.19 | 42.30 | 184,033 | -1.02(-2.35%) |
Oct 01, 2024 | 44.65 | 47.73 | 43.15 | 43.32 | 229,795 | -1.34(-3.00%) |
Sep 30, 2024 | 43.15 | 44.68 | 43.15 | 44.66 | 220,838 | +1.54(+3.57%) |
Sep 27, 2024 | 43.21 | 43.60 | 42.72 | 43.12 | 110,577 | +0.18(+0.42%) |
Sep 26, 2024 | 44.20 | 44.22 | 42.77 | 42.94 | 96,685 | -0.33(-0.76%) |
Sep 25, 2024 | 44.18 | 44.61 | 43.12 | 43.27 | 128,271 | -0.91(-2.06%) |
Sep 24, 2024 | 44.23 | 44.48 | 43.74 | 44.18 | 139,462 | +0.21(+0.48%) |
Sep 23, 2024 | 44.51 | 44.85 | 43.84 | 43.97 | 105,129 | -0.24(-0.54%) |
Sep 20, 2024 | 43.27 | 44.70 | 43.27 | 44.21 | 316,869 | +1.07(+2.48%) |
Sep 19, 2024 | 44.22 | 44.50 | 42.90 | 43.14 | 148,553 | +0.26(+0.61%) |
Sep 18, 2024 | 43.70 | 43.90 | 42.65 | 42.88 | 100,495 | -0.41(-0.95%) |
Sep 17, 2024 | 43.26 | 43.95 | 42.54 | 43.29 | 126,221 | +0.72(+1.69%) |
Sep 16, 2024 | 43.18 | 43.50 | 42.43 | 42.57 | 80,812 | -0.40(-0.93%) |
Sep 13, 2024 | 42.53 | 43.31 | 42.12 | 42.97 | 88,144 | +1.09(+2.60%) |
Sep 12, 2024 | 42.34 | 42.72 | 41.59 | 41.88 | 119,048 | +0.14(+0.34%) |
Sep 11, 2024 | 40.44 | 41.77 | 39.54 | 41.74 | 100,238 | +0.95(+2.33%) |
Sep 10, 2024 | 40.63 | 41.30 | 40.06 | 40.79 | 106,635 | -0.02(-0.05%) |
Sep 09, 2024 | 40.59 | 42.16 | 40.36 | 40.81 | 124,639 | -0.16(-0.39%) |
Sep 06, 2024 | 42.29 | 42.35 | 40.07 | 40.97 | 127,973 | -1.70(-3.98%) |
Sep 05, 2024 | 43.51 | 44.13 | 41.90 | 42.67 | 124,709 | -0.58(-1.34%) |
Sep 04, 2024 | 42.47 | 43.56 | 42.35 | 43.25 | 98,267 | +0.75(+1.76%) |
Sep 03, 2024 | 44.09 | 44.58 | 41.90 | 42.50 | 202,435 | -2.32(-5.18%) |
Aug 30, 2024 | 44.13 | 44.91 | 43.76 | 44.82 | 197,073 | +1.18(+2.70%) |
Aug 29, 2024 | 43.08 | 43.87 | 42.45 | 43.64 | 131,564 | +0.52(+1.21%) |
Aug 28, 2024 | 41.64 | 43.74 | 41.30 | 43.12 | 148,796 | +2.21(+5.40%) |
Aug 27, 2024 | 40.30 | 41.00 | 39.90 | 40.91 | 84,384 | +0.66(+1.64%) |
Aug 26, 2024 | 40.00 | 40.43 | 39.42 | 40.25 | 128,649 | +0.57(+1.44%) |
Aug 23, 2024 | 38.87 | 40.19 | 38.87 | 39.68 | 145,559 | +0.98(+2.53%) |
Aug 22, 2024 | 39.16 | 39.28 | 37.78 | 38.70 | 94,703 | -0.58(-1.48%) |
Aug 21, 2024 | 38.69 | 39.35 | 38.19 | 39.28 | 189,482 | +1.09(+2.85%) |
Aug 20, 2024 | 38.00 | 38.44 | 36.93 | 38.19 | 158,836 | +0.02(+0.05%) |
Aug 19, 2024 | 39.22 | 39.22 | 37.94 | 38.17 | 80,667 | -0.59(-1.52%) |
Aug 16, 2024 | 40.40 | 40.91 | 38.73 | 38.76 | 111,219 | -1.69(-4.18%) |
Aug 15, 2024 | 40.01 | 41.43 | 39.98 | 40.45 | 101,413 | +1.50(+3.85%) |
Aug 14, 2024 | 38.81 | 39.40 | 37.98 | 38.95 | 119,727 | +0.38(+0.99%) |
Aug 13, 2024 | 39.39 | 39.66 | 38.24 | 38.57 | 100,169 | -0.49(-1.25%) |
Aug 12, 2024 | 37.96 | 39.79 | 37.96 | 39.06 | 167,841 | +1.22(+3.22%) |
Aug 09, 2024 | 36.54 | 40.68 | 36.53 | 37.84 | 206,640 | +1.91(+5.32%) |
Aug 08, 2024 | 40.86 | 41.48 | 34.38 | 35.93 | 340,137 | -4.97(-12.15%) |
Aug 07, 2024 | 40.01 | 42.48 | 39.96 | 40.90 | 331,913 | +3.87(+10.45%) |
Aug 06, 2024 | 35.63 | 37.27 | 35.54 | 37.03 | 262,092 | +1.32(+3.70%) |
Aug 05, 2024 | 36.24 | 36.51 | 35.06 | 35.71 | 193,168 | -2.83(-7.34%) |
Aug 02, 2024 | 39.96 | 40.47 | 38.30 | 38.54 | 158,729 | -2.88(-6.95%) |