Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.22 | 45.31 | 45.22 | 45.25 | 11,037 | +0.08(+0.17%) |
Oct 17, 2024 | 45.26 | 45.26 | 45.10 | 45.17 | 7,893 | -0.08(-0.18%) |
Oct 16, 2024 | 45.23 | 45.28 | 45.20 | 45.26 | 4,404 | +0.07(+0.15%) |
Oct 15, 2024 | 45.18 | 45.30 | 45.15 | 45.19 | 7,218 | +0.02(+0.05%) |
Oct 14, 2024 | 45.13 | 45.17 | 45.07 | 45.17 | 3,333 | +0.05(+0.11%) |
Oct 11, 2024 | 45.03 | 45.15 | 45.03 | 45.12 | 4,275 | +0.05(+0.12%) |
Oct 10, 2024 | 45.06 | 45.13 | 44.94 | 45.06 | 5,217 | -0.01(-0.02%) |
Oct 09, 2024 | 45.04 | 45.12 | 45.03 | 45.07 | 9,259 | -0.02(-0.05%) |
Oct 08, 2024 | 45.06 | 45.09 | 44.98 | 45.09 | 10,857 | +0.05(+0.11%) |
Oct 07, 2024 | 45.19 | 45.19 | 44.99 | 45.04 | 10,739 | -0.16(-0.35%) |
Oct 04, 2024 | 45.25 | 45.29 | 45.20 | 45.20 | 7,801 | -0.07(-0.16%) |
Oct 03, 2024 | 45.28 | 45.33 | 45.19 | 45.27 | 25,662 | -0.02(-0.04%) |
Oct 02, 2024 | 45.29 | 45.32 | 45.23 | 45.29 | 11,824 | -0.03(-0.07%) |
Oct 01, 2024 | 45.37 | 45.39 | 45.32 | 45.32 | 6,325 | -0.07(-0.15%) |
Sep 30, 2024 | 45.37 | 45.39 | 45.28 | 45.39 | 5,905 | +0.04(+0.09%) |
Sep 27, 2024 | 45.34 | 45.38 | 45.29 | 45.35 | 9,822 | +0.05(+0.11%) |
Sep 26, 2024 | 45.35 | 45.35 | 45.27 | 45.30 | 5,764 | +0.06(+0.14%) |
Sep 25, 2024 | 45.24 | 45.32 | 45.22 | 45.24 | 9,273 | -0.04(-0.08%) |
Sep 24, 2024 | 45.35 | 45.35 | 45.24 | 45.27 | 44,957 | -0.01(-0.03%) |
Sep 23, 2024 | 45.29 | 45.34 | 45.28 | 45.29 | 10,224 | -0.03(-0.07%) |
Sep 20, 2024 | 45.38 | 45.38 | 45.25 | 45.32 | 8,251 | +0.01(+0.01%) |
Sep 19, 2024 | 45.33 | 45.43 | 45.31 | 45.31 | 37,469 | +0.10(+0.23%) |
Sep 18, 2024 | 45.19 | 45.26 | 45.13 | 45.21 | 4,257 | +0.05(+0.11%) |
Sep 17, 2024 | 45.13 | 45.18 | 45.13 | 45.16 | 5,560 | +0.02(+0.05%) |
Sep 16, 2024 | 45.01 | 45.14 | 45.01 | 45.14 | 5,170 | +0.15(+0.33%) |
Sep 13, 2024 | 44.94 | 45.05 | 44.94 | 44.99 | 6,033 | +0.10(+0.23%) |
Sep 12, 2024 | 44.78 | 44.91 | 44.78 | 44.88 | 3,508 | +0.05(+0.11%) |
Sep 11, 2024 | 44.71 | 44.84 | 44.67 | 44.84 | 7,288 | +0.10(+0.22%) |
Sep 10, 2024 | 44.86 | 44.86 | 44.59 | 44.74 | 20,009 | -0.09(-0.20%) |
Sep 09, 2024 | 44.80 | 44.85 | 44.74 | 44.83 | 8,986 | +0.06(+0.13%) |
Sep 06, 2024 | 44.83 | 44.87 | 44.68 | 44.77 | 24,911 | -0.02(-0.05%) |
Sep 05, 2024 | 44.72 | 44.84 | 44.70 | 44.79 | 5,847 | +0.12(+0.28%) |
Sep 04, 2024 | 44.52 | 44.69 | 44.52 | 44.67 | 5,643 | +0.19(+0.43%) |
Sep 03, 2024 | 44.60 | 44.60 | 44.44 | 44.48 | 10,072 | -0.12(-0.27%) |
Aug 30, 2024 | 44.66 | 44.66 | 44.57 | 44.60 | 8,764 | -0.05(-0.11%) |
Aug 29, 2024 | 44.64 | 44.68 | 44.52 | 44.65 | 8,642 | +0.05(+0.11%) |
Aug 28, 2024 | 44.63 | 44.67 | 44.58 | 44.60 | 5,026 | -0.03(-0.06%) |
Aug 27, 2024 | 44.60 | 44.65 | 44.55 | 44.63 | 3,768 | +0.03(+0.06%) |
Aug 26, 2024 | 44.64 | 44.70 | 44.60 | 44.60 | 4,031 | -0.09(-0.20%) |
Aug 23, 2024 | 44.66 | 44.69 | 44.63 | 44.69 | 4,592 | +0.24(+0.55%) |
Aug 22, 2024 | 44.51 | 44.54 | 44.41 | 44.44 | 28,686 | -0.10(-0.22%) |
Aug 21, 2024 | 44.51 | 44.54 | 44.45 | 44.54 | 12,190 | +0.12(+0.28%) |
Aug 20, 2024 | 44.45 | 44.49 | 44.38 | 44.42 | 13,350 | -0.04(-0.08%) |
Aug 19, 2024 | 44.37 | 44.51 | 44.36 | 44.45 | 12,139 | +0.08(+0.17%) |
Aug 16, 2024 | 44.29 | 44.41 | 44.24 | 44.38 | 12,832 | +0.12(+0.28%) |
Aug 15, 2024 | 44.28 | 44.36 | 44.22 | 44.25 | 26,546 | +0.02(+0.05%) |
Aug 14, 2024 | 44.07 | 44.24 | 44.07 | 44.23 | 8,953 | +0.10(+0.22%) |
Aug 13, 2024 | 43.99 | 44.14 | 43.96 | 44.14 | 15,288 | +0.25(+0.57%) |
Aug 12, 2024 | 43.93 | 43.94 | 43.86 | 43.89 | 6,942 | -0.07(-0.16%) |
Aug 09, 2024 | 43.92 | 43.97 | 43.90 | 43.96 | 48,506 | +0.03(+0.07%) |
Aug 08, 2024 | 43.90 | 43.96 | 43.86 | 43.93 | 6,494 | +0.15(+0.34%) |
Aug 07, 2024 | 44.03 | 44.03 | 43.78 | 43.78 | 15,321 | +0.11(+0.26%) |
Aug 06, 2024 | 43.67 | 43.88 | 43.65 | 43.67 | 5,892 | +0.15(+0.35%) |
Aug 05, 2024 | 43.27 | 43.61 | 43.27 | 43.51 | 10,027 | -0.32(-0.74%) |
Aug 02, 2024 | 44.05 | 44.05 | 43.71 | 43.84 | 10,066 | -0.11(-0.25%) |