Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.20 | 45.24 | 45.20 | 45.22 | 6,486 | +0.11(+0.24%) |
Oct 17, 2024 | 45.17 | 45.17 | 45.02 | 45.11 | 27,651 | -0.08(-0.17%) |
Oct 16, 2024 | 45.17 | 45.22 | 45.10 | 45.19 | 19,070 | -0.00(-0.01%) |
Oct 15, 2024 | 45.14 | 45.24 | 45.14 | 45.19 | 7,887 | +0.15(+0.33%) |
Oct 14, 2024 | 45.14 | 45.15 | 45.04 | 45.04 | 3,367 | -0.06(-0.13%) |
Oct 11, 2024 | 45.16 | 45.20 | 45.01 | 45.10 | 4,129 | +0.03(+0.07%) |
Oct 10, 2024 | 45.07 | 45.07 | 45.01 | 45.07 | 2,763 | -0.01(-0.02%) |
Oct 09, 2024 | 45.08 | 45.19 | 45.08 | 45.08 | 4,859 | -0.09(-0.20%) |
Oct 08, 2024 | 45.09 | 45.17 | 45.02 | 45.17 | 12,677 | +0.20(+0.44%) |
Oct 07, 2024 | 45.17 | 45.26 | 44.95 | 44.97 | 17,600 | -0.28(-0.61%) |
Oct 04, 2024 | 45.26 | 45.32 | 45.20 | 45.25 | 5,294 | -0.08(-0.18%) |
Oct 03, 2024 | 45.37 | 45.47 | 45.29 | 45.33 | 10,432 | -0.02(-0.04%) |
Oct 02, 2024 | 45.39 | 45.39 | 45.31 | 45.35 | 6,855 | -0.04(-0.10%) |
Oct 01, 2024 | 45.43 | 45.55 | 45.37 | 45.39 | 82,462 | -0.16(-0.35%) |
Sep 30, 2024 | 45.54 | 45.65 | 45.40 | 45.55 | 8,090 | +0.00(+0.01%) |
Sep 27, 2024 | 45.56 | 45.58 | 45.54 | 45.54 | 3,046 | -0.02(-0.05%) |
Sep 26, 2024 | 45.39 | 45.57 | 45.39 | 45.57 | 9,221 | +0.17(+0.37%) |
Sep 25, 2024 | 45.46 | 45.58 | 45.40 | 45.40 | 11,009 | -0.07(-0.15%) |
Sep 24, 2024 | 45.40 | 45.49 | 45.40 | 45.47 | 5,999 | +0.08(+0.17%) |
Sep 23, 2024 | 45.40 | 45.46 | 45.37 | 45.39 | 7,573 | -0.08(-0.17%) |
Sep 20, 2024 | 45.43 | 45.53 | 45.37 | 45.47 | 26,311 | -0.03(-0.06%) |
Sep 19, 2024 | 45.47 | 45.58 | 45.40 | 45.50 | 4,231 | +0.22(+0.50%) |
Sep 18, 2024 | 45.26 | 45.48 | 45.25 | 45.27 | 42,615 | +0.02(+0.05%) |
Sep 17, 2024 | 45.27 | 45.29 | 45.24 | 45.25 | 4,606 | -0.00(-0.01%) |
Sep 16, 2024 | 45.12 | 45.25 | 45.06 | 45.25 | 18,407 | +0.19(+0.41%) |
Sep 13, 2024 | 45.03 | 45.12 | 44.99 | 45.06 | 6,915 | +0.09(+0.21%) |
Sep 12, 2024 | 44.81 | 44.97 | 44.66 | 44.97 | 3,491 | +0.11(+0.26%) |
Sep 11, 2024 | 44.72 | 44.87 | 44.72 | 44.85 | 4,032 | +0.08(+0.18%) |
Sep 10, 2024 | 44.84 | 44.84 | 44.73 | 44.77 | 4,386 | -0.10(-0.23%) |
Sep 09, 2024 | 44.86 | 44.90 | 44.80 | 44.88 | 3,128 | -0.01(-0.02%) |
Sep 06, 2024 | 44.94 | 44.96 | 44.77 | 44.89 | 8,307 | -0.02(-0.04%) |
Sep 05, 2024 | 44.83 | 44.96 | 44.79 | 44.91 | 7,941 | +0.28(+0.63%) |
Sep 04, 2024 | 44.79 | 44.80 | 44.58 | 44.62 | 26,561 | -0.00(-0.00%) |
Sep 03, 2024 | 44.76 | 44.76 | 44.42 | 44.63 | 28,084 | -0.14(-0.32%) |
Aug 30, 2024 | 44.80 | 44.80 | 44.74 | 44.77 | 3,253 | -0.07(-0.16%) |
Aug 29, 2024 | 44.73 | 44.86 | 44.73 | 44.84 | 4,107 | +0.06(+0.14%) |
Aug 28, 2024 | 44.86 | 44.86 | 44.75 | 44.78 | 5,656 | -0.11(-0.24%) |
Aug 27, 2024 | 44.76 | 44.96 | 44.76 | 44.88 | 4,519 | +0.05(+0.11%) |
Aug 26, 2024 | 44.94 | 44.97 | 44.84 | 44.84 | 5,779 | -0.07(-0.16%) |
Aug 23, 2024 | 44.87 | 44.91 | 44.86 | 44.91 | 2,076 | +0.28(+0.63%) |
Aug 22, 2024 | 44.77 | 44.77 | 44.58 | 44.63 | 9,232 | -0.16(-0.35%) |
Aug 21, 2024 | 44.62 | 44.83 | 44.62 | 44.79 | 7,302 | +0.21(+0.48%) |
Aug 20, 2024 | 44.57 | 44.70 | 44.47 | 44.58 | 15,716 | -0.00(-0.01%) |
Aug 19, 2024 | 44.49 | 44.62 | 44.49 | 44.58 | 23,973 | +0.07(+0.17%) |
Aug 16, 2024 | 44.37 | 44.53 | 44.31 | 44.51 | 72,836 | +0.21(+0.46%) |
Aug 15, 2024 | 44.32 | 44.33 | 44.25 | 44.30 | 4,637 | +0.00(+0.00%) |
Aug 14, 2024 | 44.23 | 44.33 | 44.23 | 44.30 | 3,615 | +0.19(+0.43%) |
Aug 13, 2024 | 43.97 | 44.11 | 43.95 | 44.11 | 14,783 | +0.18(+0.41%) |
Aug 12, 2024 | 44.00 | 44.00 | 43.90 | 43.93 | 4,145 | +0.05(+0.12%) |
Aug 09, 2024 | 43.90 | 43.94 | 43.86 | 43.88 | 1,758 | +0.03(+0.07%) |
Aug 08, 2024 | 43.87 | 43.91 | 43.79 | 43.85 | 55,545 | +0.14(+0.31%) |
Aug 07, 2024 | 43.82 | 43.88 | 43.64 | 43.71 | 12,945 | +0.09(+0.21%) |
Aug 06, 2024 | 43.70 | 43.77 | 43.51 | 43.62 | 9,689 | +0.18(+0.41%) |
Aug 05, 2024 | 43.26 | 43.61 | 43.25 | 43.44 | 6,542 | -0.37(-0.85%) |
Aug 02, 2024 | 43.79 | 43.82 | 43.72 | 43.82 | 7,352 | +0.24(+0.56%) |