Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.04 | 47.21 | 46.89 | 46.96 | 308,129 | +0.13(+0.28%) |
Oct 17, 2024 | 47.07 | 47.13 | 46.63 | 46.83 | 247,946 | +0.01(+0.02%) |
Oct 16, 2024 | 46.40 | 47.05 | 46.31 | 46.82 | 601,972 | +0.50(+1.08%) |
Oct 15, 2024 | 46.52 | 46.75 | 46.25 | 46.32 | 403,557 | -0.24(-0.52%) |
Oct 11, 2024 | 46.56 | 0 | +0.20(+0.43%) | |||
Oct 10, 2024 | 46.04 | 46.56 | 45.98 | 46.36 | 353,202 | +0.04(+0.09%) |
Oct 09, 2024 | 45.34 | 46.34 | 45.32 | 46.32 | 359,321 | +0.99(+2.18%) |
Oct 08, 2024 | 44.93 | 45.60 | 44.87 | 45.33 | 384,621 | +0.43(+0.96%) |
Oct 07, 2024 | 44.87 | 45.28 | 44.63 | 44.90 | 427,743 | -0.12(-0.27%) |
Oct 04, 2024 | 45.02 | 45.44 | 44.81 | 45.02 | 223,117 | +0.37(+0.83%) |
Oct 03, 2024 | 44.31 | 44.69 | 43.87 | 44.65 | 429,607 | +0.27(+0.61%) |
Oct 02, 2024 | 44.18 | 44.61 | 44.12 | 44.38 | 457,783 | +0.08(+0.18%) |
Oct 01, 2024 | 45.00 | 45.04 | 44.04 | 44.30 | 326,194 | -0.72(-1.60%) |
Sep 30, 2024 | 44.37 | 45.05 | 44.28 | 45.02 | 455,596 | +0.29(+0.65%) |
Sep 27, 2024 | 45.31 | 45.41 | 44.51 | 44.73 | 375,540 | -0.59(-1.30%) |
Sep 26, 2024 | 45.03 | 45.41 | 44.77 | 45.32 | 484,006 | +0.82(+1.84%) |
Sep 25, 2024 | 45.05 | 45.24 | 44.49 | 44.50 | 612,172 | -0.64(-1.42%) |
Sep 24, 2024 | 44.71 | 45.17 | 44.55 | 45.14 | 1,136,099 | +0.41(+0.92%) |
Sep 23, 2024 | 44.46 | 44.84 | 44.04 | 44.73 | 536,480 | +0.28(+0.63%) |
Sep 20, 2024 | 44.48 | 44.52 | 43.99 | 44.45 | 3,129,542 | -0.05(-0.11%) |
Sep 19, 2024 | 43.91 | 44.59 | 43.90 | 44.50 | 480,885 | +1.17(+2.70%) |
Sep 18, 2024 | 43.00 | 43.58 | 42.42 | 43.33 | 664,781 | +0.14(+0.32%) |
Sep 17, 2024 | 43.84 | 43.94 | 43.07 | 43.19 | 511,631 | -0.48(-1.10%) |
Sep 16, 2024 | 43.70 | 43.90 | 43.13 | 43.67 | 732,951 | -0.03(-0.07%) |
Sep 13, 2024 | 43.89 | 44.26 | 43.63 | 43.70 | 689,450 | -0.18(-0.41%) |
Sep 12, 2024 | 43.83 | 44.16 | 43.68 | 43.88 | 722,462 | +0.05(+0.11%) |
Sep 11, 2024 | 43.41 | 44.06 | 43.27 | 43.83 | 826,954 | +0.22(+0.50%) |
Sep 10, 2024 | 43.21 | 43.67 | 42.85 | 43.61 | 641,876 | +0.51(+1.18%) |
Sep 09, 2024 | 42.89 | 43.98 | 42.89 | 43.10 | 707,816 | +0.55(+1.29%) |
Sep 06, 2024 | 43.07 | 43.52 | 42.08 | 42.55 | 770,371 | -0.44(-1.02%) |
Sep 05, 2024 | 42.79 | 43.44 | 42.79 | 42.99 | 552,981 | +0.02(+0.05%) |
Sep 04, 2024 | 42.83 | 43.53 | 42.83 | 42.97 | 701,856 | -0.11(-0.26%) |
Sep 03, 2024 | 42.85 | 43.48 | 42.70 | 43.08 | 1,045,370 | +0.20(+0.47%) |
Aug 30, 2024 | 42.88 | 0 | -0.11(-0.26%) | |||
Aug 29, 2024 | 43.24 | 43.77 | 42.94 | 42.99 | 938,117 | -0.13(-0.30%) |
Aug 28, 2024 | 43.88 | 44.32 | 43.12 | 43.12 | 961,351 | -0.75(-1.71%) |
Aug 27, 2024 | 43.91 | 44.29 | 43.80 | 43.87 | 497,177 | -0.20(-0.45%) |
Aug 26, 2024 | 44.05 | 44.44 | 44.00 | 44.07 | 829,617 | +0.02(+0.05%) |
Aug 23, 2024 | 43.49 | 44.09 | 43.15 | 44.05 | 423,132 | +0.69(+1.59%) |
Aug 22, 2024 | 43.70 | 43.92 | 43.27 | 43.36 | 373,159 | -0.34(-0.78%) |
Aug 21, 2024 | 43.32 | 43.80 | 43.15 | 43.70 | 972,394 | +0.43(+0.99%) |
Aug 20, 2024 | 44.07 | 44.16 | 43.19 | 43.27 | 527,754 | -0.97(-2.19%) |
Aug 19, 2024 | 43.70 | 44.33 | 43.70 | 44.24 | 771,662 | +0.46(+1.05%) |
Aug 16, 2024 | 43.51 | 44.13 | 43.50 | 43.78 | 426,775 | +0.12(+0.27%) |
Aug 15, 2024 | 42.94 | 43.77 | 42.94 | 43.66 | 590,528 | +0.97(+2.27%) |
Aug 14, 2024 | 42.17 | 42.70 | 42.17 | 42.69 | 557,988 | +0.54(+1.28%) |
Aug 13, 2024 | 41.21 | 42.34 | 41.11 | 42.15 | 560,488 | +1.23(+3.01%) |
Aug 12, 2024 | 41.54 | 41.79 | 40.86 | 40.92 | 638,336 | -0.62(-1.49%) |
Aug 09, 2024 | 40.99 | 41.60 | 40.99 | 41.54 | 654,131 | +0.29(+0.70%) |
Aug 08, 2024 | 40.27 | 41.75 | 40.26 | 41.25 | 637,989 | +1.38(+3.46%) |
Aug 07, 2024 | 39.88 | 40.48 | 39.51 | 39.87 | 1,376,510 | +0.01(+0.03%) |
Aug 06, 2024 | 39.27 | 40.47 | 39.26 | 39.86 | 1,413,116 | +0.35(+0.89%) |
Aug 02, 2024 | 39.51 | 0 | -2.76(-6.53%) |