Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.65 | 46.65 | 46.36 | 46.43 | 73,098 | -0.06(-0.13%) |
Oct 17, 2024 | 46.44 | 46.49 | 46.03 | 46.49 | 107,375 | +0.11(+0.24%) |
Oct 16, 2024 | 46.01 | 46.49 | 45.94 | 46.38 | 125,247 | +0.80(+1.76%) |
Oct 15, 2024 | 45.48 | 46.20 | 45.33 | 45.58 | 100,104 | +0.01(+0.02%) |
Oct 14, 2024 | 45.35 | 45.57 | 44.98 | 45.57 | 112,085 | +0.17(+0.37%) |
Oct 11, 2024 | 44.75 | 45.42 | 44.75 | 45.40 | 70,338 | +0.72(+1.61%) |
Oct 10, 2024 | 44.55 | 44.68 | 44.22 | 44.68 | 89,129 | -0.27(-0.60%) |
Oct 09, 2024 | 44.84 | 45.31 | 44.73 | 44.95 | 95,355 | +0.07(+0.16%) |
Oct 08, 2024 | 44.92 | 45.02 | 44.56 | 44.88 | 92,734 | -0.03(-0.07%) |
Oct 07, 2024 | 45.28 | 45.28 | 44.59 | 44.91 | 121,752 | -0.53(-1.17%) |
Oct 04, 2024 | 45.39 | 45.56 | 45.13 | 45.44 | 69,530 | +0.81(+1.81%) |
Oct 03, 2024 | 44.92 | 44.92 | 44.45 | 44.63 | 56,189 | -0.57(-1.26%) |
Oct 02, 2024 | 45.43 | 45.72 | 45.08 | 45.20 | 174,263 | -0.28(-0.62%) |
Oct 01, 2024 | 45.72 | 45.72 | 45.13 | 45.48 | 118,450 | -0.23(-0.50%) |
Sep 30, 2024 | 45.59 | 45.90 | 45.33 | 45.71 | 93,681 | -0.16(-0.35%) |
Sep 27, 2024 | 45.81 | 46.36 | 45.65 | 45.87 | 111,806 | +0.56(+1.24%) |
Sep 26, 2024 | 45.27 | 45.54 | 45.17 | 45.31 | 83,807 | +0.45(+1.00%) |
Sep 25, 2024 | 45.41 | 45.44 | 44.72 | 44.86 | 133,237 | -0.61(-1.34%) |
Sep 24, 2024 | 45.62 | 45.76 | 45.37 | 45.47 | 152,678 | +0.14(+0.31%) |
Sep 23, 2024 | 45.63 | 45.66 | 45.08 | 45.33 | 101,311 | -0.10(-0.21%) |
Sep 20, 2024 | 45.61 | 45.71 | 45.35 | 45.43 | 69,852 | -0.44(-0.96%) |
Sep 19, 2024 | 46.08 | 46.08 | 45.47 | 45.87 | 106,688 | +0.91(+2.02%) |
Sep 18, 2024 | 44.94 | 45.97 | 44.73 | 44.96 | 195,042 | +0.06(+0.13%) |
Sep 17, 2024 | 44.85 | 45.27 | 44.62 | 44.90 | 97,358 | +0.48(+1.08%) |
Sep 16, 2024 | 44.15 | 44.42 | 43.88 | 44.42 | 88,725 | +0.34(+0.77%) |
Sep 13, 2024 | 43.24 | 44.11 | 43.24 | 44.08 | 158,379 | +1.30(+3.03%) |
Sep 12, 2024 | 42.30 | 42.97 | 42.13 | 42.79 | 90,517 | +0.78(+1.85%) |
Sep 11, 2024 | 41.86 | 42.07 | 41.08 | 42.01 | 137,637 | +0.03(+0.07%) |
Sep 10, 2024 | 42.53 | 42.53 | 41.64 | 41.98 | 75,284 | -0.40(-0.94%) |
Sep 09, 2024 | 42.77 | 42.77 | 42.27 | 42.38 | 82,775 | -0.41(-0.95%) |
Sep 06, 2024 | 43.42 | 43.61 | 42.68 | 42.79 | 115,322 | -0.56(-1.29%) |
Sep 05, 2024 | 43.71 | 43.80 | 43.17 | 43.34 | 133,176 | -0.12(-0.28%) |
Sep 04, 2024 | 43.24 | 43.74 | 43.10 | 43.46 | 53,429 | +0.10(+0.23%) |
Sep 03, 2024 | 44.06 | 44.36 | 43.25 | 43.36 | 156,004 | -1.13(-2.53%) |
Aug 30, 2024 | 44.42 | 44.57 | 44.04 | 44.49 | 88,076 | +0.15(+0.34%) |
Aug 29, 2024 | 44.46 | 44.68 | 44.04 | 44.34 | 83,430 | +0.12(+0.27%) |
Aug 28, 2024 | 44.12 | 44.43 | 43.91 | 44.22 | 45,479 | -0.08(-0.18%) |
Aug 27, 2024 | 44.49 | 44.51 | 44.16 | 44.30 | 99,865 | -0.59(-1.31%) |
Aug 26, 2024 | 45.17 | 45.24 | 44.77 | 44.89 | 95,522 | +0.06(+0.13%) |
Aug 23, 2024 | 43.82 | 45.01 | 43.81 | 44.83 | 135,121 | +1.31(+3.00%) |
Aug 22, 2024 | 43.86 | 43.96 | 43.41 | 43.52 | 109,952 | -0.43(-0.98%) |
Aug 21, 2024 | 43.77 | 43.96 | 43.51 | 43.95 | 71,403 | +0.49(+1.12%) |
Aug 20, 2024 | 43.76 | 43.76 | 43.31 | 43.46 | 80,243 | -0.43(-0.98%) |
Aug 19, 2024 | 43.72 | 43.95 | 43.63 | 43.89 | 107,555 | +0.25(+0.57%) |
Aug 16, 2024 | 43.13 | 43.75 | 43.13 | 43.64 | 68,969 | +0.26(+0.60%) |
Aug 15, 2024 | 43.20 | 43.59 | 43.05 | 43.38 | 110,859 | +1.12(+2.64%) |
Aug 14, 2024 | 42.44 | 42.48 | 41.97 | 42.27 | 94,719 | -0.01(-0.02%) |
Aug 13, 2024 | 41.66 | 42.33 | 41.49 | 42.28 | 105,822 | +0.94(+2.27%) |
Aug 12, 2024 | 42.28 | 42.30 | 41.25 | 41.34 | 83,254 | -1.04(-2.45%) |
Aug 09, 2024 | 42.60 | 42.60 | 42.09 | 42.38 | 126,995 | -0.19(-0.44%) |
Aug 08, 2024 | 42.56 | 42.59 | 42.02 | 42.57 | 119,570 | +0.44(+1.04%) |
Aug 07, 2024 | 43.32 | 43.39 | 41.93 | 42.13 | 227,842 | +0.26(+0.62%) |
Aug 06, 2024 | 41.32 | 42.38 | 40.86 | 41.87 | 228,677 | +1.15(+2.81%) |
Aug 05, 2024 | 39.93 | 41.28 | 39.65 | 40.72 | 225,830 | -1.57(-3.72%) |
Aug 02, 2024 | 42.53 | 42.76 | 41.86 | 42.30 | 135,628 | -1.70(-3.87%) |