Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.66 | 46.81 | 46.23 | 46.81 | 7,772 | -0.19(-0.40%) |
Oct 17, 2024 | 47.00 | 47.95 | 46.96 | 47.00 | 12,933 | -0.67(-1.40%) |
Oct 16, 2024 | 46.99 | 47.67 | 46.99 | 47.67 | 15,939 | +0.71(+1.51%) |
Oct 15, 2024 | 46.82 | 47.44 | 46.82 | 46.96 | 19,301 | +0.24(+0.51%) |
Oct 14, 2024 | 45.99 | 46.90 | 45.97 | 46.72 | 64,531 | +1.30(+2.87%) |
Oct 11, 2024 | 45.10 | 45.42 | 45.06 | 45.42 | 74,886 | +0.47(+1.03%) |
Oct 10, 2024 | 44.95 | 45.32 | 44.79 | 44.95 | 9,700 | -0.40(-0.87%) |
Oct 09, 2024 | 45.13 | 46.11 | 45.11 | 45.35 | 13,617 | +0.20(+0.44%) |
Oct 08, 2024 | 45.47 | 45.75 | 45.15 | 45.15 | 6,693 | -0.29(-0.64%) |
Oct 07, 2024 | 45.55 | 46.36 | 45.43 | 45.44 | 10,622 | -0.30(-0.66%) |
Oct 04, 2024 | 45.90 | 46.18 | 45.58 | 45.74 | 7,026 | +0.01(+0.02%) |
Oct 03, 2024 | 45.92 | 46.20 | 45.72 | 45.73 | 6,992 | -1.43(-3.03%) |
Oct 02, 2024 | 46.69 | 47.43 | 46.43 | 47.16 | 31,682 | +0.36(+0.76%) |
Oct 01, 2024 | 46.80 | 47.10 | 46.62 | 46.80 | 8,263 | -0.62(-1.31%) |
Sep 30, 2024 | 47.40 | 47.63 | 47.22 | 47.42 | 5,310 | -0.01(-0.02%) |
Sep 27, 2024 | 47.85 | 47.92 | 47.43 | 47.43 | 13,631 | -0.23(-0.48%) |
Sep 26, 2024 | 47.67 | 48.31 | 47.59 | 47.66 | 3,526 | -0.29(-0.60%) |
Sep 25, 2024 | 47.99 | 48.05 | 47.62 | 47.95 | 9,228 | -0.00(-0.01%) |
Sep 24, 2024 | 47.85 | 48.05 | 47.84 | 47.95 | 7,740 | -0.27(-0.55%) |
Sep 23, 2024 | 48.17 | 48.33 | 47.99 | 48.22 | 4,170 | +0.48(+0.99%) |
Sep 20, 2024 | 47.90 | 47.90 | 47.66 | 47.74 | 3,324 | -0.31(-0.64%) |
Sep 19, 2024 | 47.97 | 48.10 | 47.94 | 48.05 | 2,889 | -1.08(-2.19%) |
Sep 18, 2024 | 48.84 | 49.13 | 48.48 | 49.13 | 7,115 | +0.27(+0.55%) |
Sep 17, 2024 | 48.99 | 49.01 | 48.76 | 48.86 | 2,960 | -0.01(-0.02%) |
Sep 16, 2024 | 48.51 | 49.00 | 48.51 | 48.87 | 6,254 | +0.81(+1.69%) |
Sep 13, 2024 | 48.23 | 48.88 | 48.06 | 48.06 | 6,548 | -0.03(-0.06%) |
Sep 12, 2024 | 47.34 | 48.23 | 47.34 | 48.09 | 8,605 | +0.98(+2.08%) |
Sep 11, 2024 | 46.77 | 47.29 | 46.77 | 47.11 | 4,508 | -0.49(-1.03%) |
Sep 10, 2024 | 47.54 | 47.68 | 47.53 | 47.60 | 5,064 | -0.22(-0.46%) |
Sep 09, 2024 | 48.02 | 48.11 | 47.78 | 47.82 | 3,372 | +0.34(+0.72%) |
Sep 06, 2024 | 47.77 | 47.77 | 47.36 | 47.48 | 4,404 | +0.29(+0.61%) |
Sep 05, 2024 | 47.46 | 47.47 | 47.04 | 47.19 | 6,023 | -0.41(-0.86%) |
Sep 04, 2024 | 47.82 | 47.82 | 47.37 | 47.60 | 3,074 | +0.95(+2.04%) |
Sep 03, 2024 | 46.87 | 47.16 | 46.65 | 46.65 | 5,812 | +0.12(+0.25%) |
Aug 30, 2024 | 47.18 | 47.18 | 46.40 | 46.53 | 13,377 | -0.66(-1.39%) |
Aug 29, 2024 | 46.44 | 47.19 | 46.40 | 47.19 | 3,624 | +1.35(+2.95%) |
Aug 28, 2024 | 45.91 | 46.10 | 45.61 | 45.84 | 12,146 | -0.26(-0.57%) |
Aug 27, 2024 | 45.86 | 46.37 | 45.60 | 46.10 | 14,275 | +3.52(+8.27%) |
Aug 26, 2024 | 42.63 | 43.65 | 41.30 | 42.58 | 15,068 | +0.12(+0.28%) |
Aug 23, 2024 | 42.32 | 42.97 | 42.32 | 42.46 | 6,128 | +0.45(+1.08%) |
Aug 22, 2024 | 41.90 | 42.12 | 41.89 | 42.01 | 6,129 | +0.13(+0.31%) |
Aug 21, 2024 | 41.77 | 42.20 | 41.73 | 41.88 | 8,371 | +0.18(+0.42%) |
Aug 20, 2024 | 41.86 | 42.09 | 41.70 | 41.70 | 83,702 | -0.25(-0.59%) |
Aug 19, 2024 | 41.80 | 42.42 | 41.80 | 41.95 | 5,365 | +0.06(+0.14%) |
Aug 16, 2024 | 41.92 | 42.01 | 41.62 | 41.89 | 4,306 | +0.01(+0.03%) |
Aug 15, 2024 | 41.87 | 42.18 | 41.72 | 41.88 | 5,901 | +0.54(+1.31%) |
Aug 14, 2024 | 41.59 | 41.92 | 41.34 | 41.34 | 5,405 | -0.31(-0.74%) |
Aug 13, 2024 | 41.18 | 41.65 | 41.18 | 41.65 | 11,510 | +0.69(+1.68%) |
Aug 12, 2024 | 41.05 | 41.25 | 40.96 | 40.96 | 6,528 | -0.42(-1.01%) |
Aug 09, 2024 | 40.80 | 41.38 | 40.80 | 41.38 | 4,118 | +0.35(+0.85%) |
Aug 08, 2024 | 40.38 | 41.03 | 40.38 | 41.03 | 6,824 | +0.44(+1.09%) |
Aug 07, 2024 | 40.63 | 41.10 | 40.54 | 40.59 | 6,649 | +0.22(+0.54%) |
Aug 06, 2024 | 40.10 | 40.37 | 40.03 | 40.37 | 16,043 | -0.20(-0.49%) |
Aug 05, 2024 | 40.15 | 40.81 | 40.15 | 40.57 | 17,876 | -0.43(-1.05%) |
Aug 02, 2024 | 41.07 | 41.29 | 40.54 | 41.00 | 15,646 | -0.38(-0.92%) |