Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.43 | 45.62 | 45.28 | 45.60 | 9,967 | +0.08(+0.18%) |
Oct 17, 2024 | 45.35 | 45.56 | 45.33 | 45.52 | 81,797 | +0.26(+0.57%) |
Oct 16, 2024 | 45.11 | 45.41 | 45.11 | 45.26 | 21,951 | +0.28(+0.62%) |
Oct 15, 2024 | 45.16 | 45.32 | 44.89 | 44.98 | 36,009 | -0.98(-2.13%) |
Oct 14, 2024 | 45.74 | 45.99 | 45.74 | 45.96 | 18,660 | -0.09(-0.20%) |
Oct 11, 2024 | 45.75 | 46.16 | 45.75 | 46.05 | 15,511 | +0.36(+0.79%) |
Oct 10, 2024 | 45.45 | 45.79 | 45.45 | 45.69 | 20,978 | +0.38(+0.84%) |
Oct 09, 2024 | 44.88 | 45.35 | 44.77 | 45.31 | 21,193 | +0.22(+0.49%) |
Oct 08, 2024 | 45.47 | 45.47 | 44.85 | 45.09 | 47,118 | -0.89(-1.94%) |
Oct 07, 2024 | 46.02 | 46.17 | 45.89 | 45.98 | 32,006 | +0.05(+0.11%) |
Oct 04, 2024 | 45.84 | 45.99 | 45.61 | 45.93 | 37,555 | +0.38(+0.82%) |
Oct 03, 2024 | 45.02 | 45.60 | 44.89 | 45.55 | 50,852 | +0.46(+1.03%) |
Oct 02, 2024 | 45.19 | 45.40 | 44.74 | 45.09 | 79,683 | +0.21(+0.47%) |
Oct 01, 2024 | 43.96 | 44.88 | 43.96 | 44.88 | 26,686 | +0.81(+1.84%) |
Sep 30, 2024 | 43.94 | 44.16 | 43.68 | 44.07 | 51,657 | +0.06(+0.14%) |
Sep 27, 2024 | 43.74 | 44.09 | 43.70 | 44.01 | 191,361 | +0.46(+1.06%) |
Sep 26, 2024 | 43.64 | 43.96 | 43.48 | 43.55 | 67,018 | -0.47(-1.06%) |
Sep 25, 2024 | 44.61 | 44.61 | 43.95 | 44.02 | 55,897 | -0.62(-1.40%) |
Sep 24, 2024 | 44.89 | 44.98 | 44.59 | 44.64 | 54,805 | +0.18(+0.40%) |
Sep 23, 2024 | 44.14 | 44.70 | 44.06 | 44.46 | 53,421 | +0.40(+0.90%) |
Sep 20, 2024 | 43.98 | 44.13 | 43.68 | 44.06 | 46,907 | -0.04(-0.09%) |
Sep 19, 2024 | 44.18 | 44.37 | 43.87 | 44.10 | 58,394 | +0.65(+1.48%) |
Sep 18, 2024 | 43.46 | 44.06 | 43.37 | 43.46 | 92,700 | -0.04(-0.09%) |
Sep 17, 2024 | 43.07 | 43.55 | 43.06 | 43.50 | 50,930 | +0.41(+0.94%) |
Sep 16, 2024 | 42.91 | 43.22 | 42.75 | 43.09 | 105,366 | +0.44(+1.02%) |
Sep 13, 2024 | 42.54 | 42.87 | 42.54 | 42.65 | 42,726 | +0.34(+0.80%) |
Sep 12, 2024 | 42.00 | 42.39 | 41.87 | 42.32 | 38,324 | +0.55(+1.31%) |
Sep 11, 2024 | 41.89 | 41.89 | 41.14 | 41.77 | 32,150 | -0.15(-0.36%) |
Sep 10, 2024 | 42.46 | 42.46 | 41.62 | 41.92 | 23,374 | -0.46(-1.09%) |
Sep 09, 2024 | 42.35 | 42.68 | 42.35 | 42.38 | 53,300 | +0.20(+0.48%) |
Sep 06, 2024 | 42.87 | 43.06 | 42.06 | 42.18 | 56,211 | -0.63(-1.46%) |
Sep 05, 2024 | 43.37 | 43.37 | 42.74 | 42.80 | 52,329 | -0.20(-0.46%) |
Sep 04, 2024 | 43.47 | 43.73 | 42.97 | 43.00 | 165,393 | -0.46(-1.06%) |
Sep 03, 2024 | 44.05 | 44.05 | 43.30 | 43.46 | 75,244 | -1.25(-2.79%) |
Aug 30, 2024 | 44.29 | 44.73 | 44.18 | 44.71 | 40,675 | +0.13(+0.29%) |
Aug 29, 2024 | 44.27 | 44.72 | 44.14 | 44.58 | 31,556 | +0.50(+1.13%) |
Aug 28, 2024 | 44.22 | 44.29 | 43.93 | 44.08 | 49,729 | -0.40(-0.89%) |
Aug 27, 2024 | 44.71 | 44.81 | 44.39 | 44.48 | 46,664 | -0.39(-0.86%) |
Aug 26, 2024 | 44.99 | 45.19 | 44.71 | 44.87 | 27,006 | +0.31(+0.69%) |
Aug 23, 2024 | 44.01 | 44.59 | 44.01 | 44.56 | 109,539 | +0.79(+1.81%) |
Aug 22, 2024 | 43.83 | 43.91 | 43.68 | 43.77 | 43,653 | -0.06(-0.14%) |
Aug 21, 2024 | 43.83 | 44.04 | 43.75 | 43.82 | 40,916 | +0.12(+0.27%) |
Aug 20, 2024 | 44.44 | 44.53 | 43.70 | 43.71 | 38,537 | -0.76(-1.72%) |
Aug 19, 2024 | 44.15 | 44.68 | 44.15 | 44.47 | 33,236 | +0.34(+0.76%) |
Aug 16, 2024 | 43.80 | 44.15 | 43.80 | 44.13 | 119,616 | +0.02(+0.04%) |
Aug 15, 2024 | 43.77 | 44.17 | 43.77 | 44.11 | 28,511 | +0.63(+1.44%) |
Aug 14, 2024 | 43.48 | 43.61 | 43.24 | 43.49 | 26,231 | +0.15(+0.34%) |
Aug 13, 2024 | 43.31 | 43.41 | 43.09 | 43.34 | 79,488 | -0.15(-0.34%) |
Aug 12, 2024 | 43.37 | 43.53 | 43.31 | 43.49 | 24,626 | +0.42(+0.97%) |
Aug 09, 2024 | 43.14 | 43.17 | 42.75 | 43.07 | 15,027 | +0.07(+0.16%) |
Aug 08, 2024 | 42.32 | 43.09 | 42.32 | 43.00 | 32,615 | +0.89(+2.12%) |
Aug 07, 2024 | 42.79 | 42.98 | 42.10 | 42.11 | 47,508 | -0.09(-0.21%) |
Aug 06, 2024 | 41.90 | 42.64 | 41.81 | 42.20 | 59,959 | +0.36(+0.85%) |
Aug 05, 2024 | 41.49 | 42.12 | 41.17 | 41.84 | 90,307 | -1.05(-2.45%) |
Aug 02, 2024 | 43.73 | 43.78 | 42.59 | 42.89 | 128,042 | -1.27(-2.88%) |