Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.40 | 45.40 | 45.39 | 45.39 | 371 | +0.06(+0.13%) |
Oct 17, 2024 | 45.50 | 45.50 | 45.34 | 45.34 | 1,353 | -0.06(-0.14%) |
Oct 16, 2024 | 45.39 | 45.40 | 45.39 | 45.40 | 757 | +0.04(+0.10%) |
Oct 15, 2024 | 45.43 | 45.46 | 45.36 | 45.36 | 1,760 | +0.04(+0.08%) |
Oct 14, 2024 | 45.29 | 45.32 | 45.29 | 45.32 | 452 | +0.13(+0.30%) |
Oct 11, 2024 | 45.10 | 45.19 | 45.10 | 45.19 | 525 | +0.29(+0.65%) |
Oct 10, 2024 | 44.85 | 44.90 | 44.85 | 44.90 | 985 | +0.06(+0.12%) |
Oct 09, 2024 | 44.81 | 44.84 | 44.81 | 44.84 | 966 | +0.13(+0.28%) |
Oct 08, 2024 | 44.72 | 44.72 | 44.65 | 44.71 | 1,251 | +0.24(+0.55%) |
Oct 07, 2024 | 44.64 | 44.64 | 44.42 | 44.47 | 2,778 | -0.13(-0.30%) |
Oct 04, 2024 | 44.62 | 44.62 | 44.57 | 44.60 | 1,355 | +0.15(+0.34%) |
Oct 03, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 251 | -0.12(-0.27%) |
Oct 02, 2024 | 44.48 | 44.58 | 44.48 | 44.58 | 1,626 | -0.03(-0.06%) |
Oct 01, 2024 | 44.58 | 44.60 | 44.51 | 44.60 | 2,946 | -0.13(-0.29%) |
Sep 30, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 196 | +0.03(+0.07%) |
Sep 27, 2024 | 44.71 | 44.71 | 44.70 | 44.70 | 469 | +0.04(+0.09%) |
Sep 26, 2024 | 44.65 | 44.66 | 44.65 | 44.66 | 584 | +0.12(+0.27%) |
Sep 25, 2024 | 44.56 | 44.56 | 44.53 | 44.54 | 5,638 | -0.00(-0.00%) |
Sep 24, 2024 | 44.35 | 44.54 | 44.35 | 44.54 | 1,200 | +0.11(+0.25%) |
Sep 23, 2024 | 44.47 | 44.47 | 44.43 | 44.43 | 280 | +0.09(+0.19%) |
Sep 20, 2024 | 44.29 | 44.34 | 44.29 | 44.34 | 353 | +0.07(+0.17%) |
Sep 19, 2024 | 44.27 | 44.30 | 44.27 | 44.27 | 1,609 | +0.33(+0.76%) |
Sep 18, 2024 | 43.98 | 43.98 | 43.89 | 43.94 | 73,741 | +0.01(+0.03%) |
Sep 17, 2024 | 43.74 | 44.15 | 43.74 | 43.92 | 1,689 | +0.43(+1.00%) |
Sep 16, 2024 | 43.49 | 43.54 | 43.47 | 43.49 | 1,782 | +0.11(+0.25%) |
Sep 13, 2024 | 43.37 | 43.38 | 43.34 | 43.38 | 1,127 | +0.32(+0.75%) |
Sep 12, 2024 | 43.24 | 43.24 | 43.06 | 43.06 | 541 | -0.26(-0.59%) |
Sep 11, 2024 | 42.93 | 43.32 | 42.84 | 43.32 | 6,143 | +0.22(+0.52%) |
Sep 10, 2024 | 43.05 | 43.09 | 42.97 | 43.09 | 1,731 | +0.01(+0.02%) |
Sep 09, 2024 | 43.05 | 43.08 | 43.05 | 43.08 | 549 | +0.13(+0.31%) |
Sep 06, 2024 | 43.22 | 43.22 | 42.95 | 42.95 | 1,364 | -0.26(-0.61%) |
Sep 05, 2024 | 43.19 | 43.21 | 43.16 | 43.21 | 2,442 | -0.03(-0.07%) |
Sep 04, 2024 | 43.39 | 43.39 | 43.25 | 43.25 | 614 | -0.08(-0.18%) |
Sep 03, 2024 | 43.60 | 43.60 | 43.30 | 43.32 | 1,870 | -0.54(-1.22%) |
Aug 30, 2024 | 43.89 | 43.89 | 43.74 | 43.86 | 814 | +0.11(+0.24%) |
Aug 29, 2024 | 43.85 | 43.85 | 43.75 | 43.75 | 862 | +0.04(+0.09%) |
Aug 28, 2024 | 43.65 | 43.82 | 43.57 | 43.71 | 11,357 | +0.03(+0.08%) |
Aug 27, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 262 | +0.08(+0.19%) |
Aug 26, 2024 | 43.69 | 43.69 | 43.59 | 43.59 | 1,695 | -0.04(-0.10%) |
Aug 23, 2024 | 43.54 | 43.64 | 43.50 | 43.64 | 1,889 | +0.34(+0.79%) |
Aug 22, 2024 | 43.45 | 43.45 | 43.30 | 43.30 | 1,948 | -0.09(-0.20%) |
Aug 21, 2024 | 43.32 | 43.38 | 43.31 | 43.38 | 2,556 | +0.12(+0.29%) |
Aug 20, 2024 | 43.29 | 43.29 | 43.23 | 43.26 | 833 | -0.01(-0.03%) |
Aug 19, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 407 | +0.18(+0.42%) |
Aug 16, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 468 | +0.01(+0.03%) |
Aug 15, 2024 | 42.94 | 43.11 | 42.94 | 43.08 | 1,786 | +0.28(+0.65%) |
Aug 14, 2024 | 42.73 | 42.80 | 42.72 | 42.80 | 2,084 | +0.06(+0.14%) |
Aug 13, 2024 | 42.54 | 42.80 | 42.51 | 42.74 | 2,021 | +0.27(+0.63%) |
Aug 12, 2024 | 42.44 | 42.47 | 42.44 | 42.47 | 800 | +0.03(+0.08%) |
Aug 09, 2024 | 42.32 | 42.46 | 42.32 | 42.44 | 2,338 | +0.08(+0.18%) |
Aug 08, 2024 | 42.46 | 42.49 | 42.36 | 42.36 | 3,709 | +0.41(+0.98%) |
Aug 07, 2024 | 42.31 | 42.31 | 41.95 | 41.95 | 1,246 | +0.03(+0.07%) |
Aug 06, 2024 | 42.03 | 42.06 | 41.90 | 41.92 | 3,344 | +0.29(+0.69%) |
Aug 05, 2024 | 41.55 | 41.63 | 41.55 | 41.63 | 1,449 | -0.33(-0.78%) |
Aug 02, 2024 | 41.81 | 41.96 | 41.81 | 41.96 | 465 | -0.51(-1.19%) |