Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.94 | 47.22 | 46.94 | 47.02 | 2,723 | +0.33(+0.71%) |
Oct 17, 2024 | 47.00 | 47.00 | 46.69 | 46.69 | 4,138 | -0.78(-1.64%) |
Oct 16, 2024 | 46.85 | 47.49 | 46.85 | 47.47 | 4,573 | +0.87(+1.87%) |
Oct 15, 2024 | 46.28 | 46.71 | 46.16 | 46.60 | 5,437 | +0.30(+0.64%) |
Oct 14, 2024 | 45.90 | 46.30 | 45.85 | 46.30 | 2,536 | +0.41(+0.89%) |
Oct 11, 2024 | 44.90 | 45.89 | 44.90 | 45.89 | 3,501 | +1.14(+2.55%) |
Oct 10, 2024 | 44.64 | 44.75 | 44.44 | 44.75 | 1,869 | -0.58(-1.28%) |
Oct 09, 2024 | 45.37 | 45.37 | 45.06 | 45.33 | 3,885 | -0.07(-0.15%) |
Oct 08, 2024 | 45.24 | 45.61 | 45.24 | 45.40 | 28,879 | +0.55(+1.23%) |
Oct 07, 2024 | 45.64 | 45.64 | 44.65 | 44.85 | 9,027 | -0.92(-2.01%) |
Oct 04, 2024 | 45.80 | 45.81 | 45.50 | 45.77 | 5,269 | +0.37(+0.81%) |
Oct 03, 2024 | 45.78 | 45.90 | 45.28 | 45.40 | 3,319 | -0.48(-1.05%) |
Oct 02, 2024 | 45.69 | 45.98 | 45.69 | 45.88 | 14,249 | -0.13(-0.28%) |
Oct 01, 2024 | 46.30 | 46.30 | 45.51 | 46.01 | 8,681 | -0.46(-0.99%) |
Sep 30, 2024 | 45.90 | 46.47 | 45.90 | 46.47 | 5,306 | +0.55(+1.20%) |
Sep 27, 2024 | 45.93 | 46.10 | 45.63 | 45.92 | 7,065 | +0.10(+0.22%) |
Sep 26, 2024 | 46.68 | 46.68 | 45.50 | 45.82 | 6,104 | -0.31(-0.67%) |
Sep 25, 2024 | 46.38 | 46.42 | 46.01 | 46.13 | 11,517 | -0.24(-0.52%) |
Sep 24, 2024 | 46.85 | 46.85 | 46.10 | 46.37 | 11,012 | -0.40(-0.86%) |
Sep 23, 2024 | 47.64 | 47.64 | 46.71 | 46.77 | 3,219 | -0.71(-1.50%) |
Sep 20, 2024 | 47.66 | 47.83 | 47.33 | 47.48 | 34,518 | -0.39(-0.81%) |
Sep 19, 2024 | 47.87 | 47.89 | 47.47 | 47.87 | 8,937 | +1.01(+2.16%) |
Sep 18, 2024 | 46.57 | 47.38 | 46.57 | 46.86 | 12,855 | +0.25(+0.54%) |
Sep 17, 2024 | 46.81 | 47.05 | 46.44 | 46.61 | 4,361 | -0.21(-0.45%) |
Sep 16, 2024 | 47.00 | 47.12 | 46.80 | 46.82 | 7,370 | +0.06(+0.13%) |
Sep 13, 2024 | 46.53 | 46.85 | 46.20 | 46.76 | 12,281 | +0.98(+2.14%) |
Sep 12, 2024 | 45.41 | 46.04 | 45.41 | 45.78 | 8,742 | +0.47(+1.04%) |
Sep 11, 2024 | 44.66 | 45.35 | 44.63 | 45.31 | 5,826 | +0.62(+1.39%) |
Sep 10, 2024 | 45.14 | 45.14 | 44.24 | 44.69 | 11,357 | -0.22(-0.49%) |
Sep 09, 2024 | 44.77 | 44.98 | 44.77 | 44.91 | 1,865 | +0.58(+1.31%) |
Sep 06, 2024 | 45.27 | 45.47 | 43.90 | 44.33 | 9,084 | -0.92(-2.03%) |
Sep 05, 2024 | 45.78 | 45.78 | 44.95 | 45.25 | 13,077 | -0.56(-1.22%) |
Sep 04, 2024 | 45.48 | 45.92 | 45.11 | 45.81 | 34,142 | +0.24(+0.53%) |
Sep 03, 2024 | 46.68 | 46.68 | 45.55 | 45.57 | 9,828 | -1.69(-3.58%) |
Aug 30, 2024 | 47.05 | 47.26 | 46.47 | 47.26 | 8,288 | +0.39(+0.83%) |
Aug 29, 2024 | 47.42 | 47.47 | 46.80 | 46.87 | 7,615 | -0.19(-0.40%) |
Aug 28, 2024 | 47.32 | 47.40 | 46.93 | 47.06 | 3,794 | -0.33(-0.70%) |
Aug 27, 2024 | 47.21 | 47.39 | 46.98 | 47.39 | 12,287 | +0.05(+0.11%) |
Aug 26, 2024 | 47.94 | 47.94 | 47.27 | 47.34 | 8,662 | -0.30(-0.64%) |
Aug 23, 2024 | 47.18 | 47.65 | 47.18 | 47.65 | 3,907 | +0.72(+1.52%) |
Aug 22, 2024 | 47.28 | 47.33 | 46.80 | 46.93 | 80,695 | -0.19(-0.40%) |
Aug 21, 2024 | 46.95 | 47.22 | 46.77 | 47.12 | 6,563 | +0.45(+0.96%) |
Aug 20, 2024 | 46.74 | 46.93 | 46.44 | 46.67 | 4,892 | -0.13(-0.28%) |
Aug 19, 2024 | 46.43 | 46.80 | 46.43 | 46.80 | 5,017 | +0.40(+0.86%) |
Aug 16, 2024 | 45.96 | 46.45 | 45.90 | 46.40 | 7,554 | +0.33(+0.72%) |
Aug 15, 2024 | 45.79 | 46.20 | 45.79 | 46.07 | 8,397 | +0.63(+1.39%) |
Aug 14, 2024 | 45.77 | 45.77 | 45.21 | 45.44 | 24,263 | -0.10(-0.22%) |
Aug 13, 2024 | 44.99 | 45.54 | 44.99 | 45.54 | 5,201 | +0.69(+1.54%) |
Aug 12, 2024 | 44.72 | 44.90 | 44.58 | 44.85 | 69,316 | +0.09(+0.19%) |
Aug 09, 2024 | 44.19 | 44.89 | 44.19 | 44.77 | 12,063 | +0.95(+2.18%) |
Aug 08, 2024 | 42.64 | 43.81 | 42.64 | 43.81 | 9,375 | +1.73(+4.11%) |
Aug 07, 2024 | 43.51 | 43.52 | 42.07 | 42.08 | 9,715 | -1.23(-2.84%) |
Aug 06, 2024 | 42.96 | 43.56 | 42.34 | 43.31 | 3,376 | +0.89(+2.10%) |
Aug 05, 2024 | 40.98 | 42.68 | 40.36 | 42.42 | 12,129 | -0.71(-1.65%) |
Aug 02, 2024 | 43.69 | 43.69 | 42.61 | 43.13 | 31,237 | -1.42(-3.19%) |