Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.76 | 44.99 | 44.76 | 44.97 | 20,903 | +0.29(+0.65%) |
Oct 17, 2024 | 44.80 | 44.80 | 44.65 | 44.68 | 10,921 | +0.11(+0.25%) |
Oct 16, 2024 | 44.67 | 44.68 | 44.57 | 44.57 | 1,951 | +0.03(+0.07%) |
Oct 15, 2024 | 45.10 | 45.29 | 44.49 | 44.54 | 29,624 | -0.43(-0.96%) |
Oct 11, 2024 | 44.97 | 0 | +0.33(+0.74%) | |||
Oct 10, 2024 | 44.52 | 44.70 | 44.50 | 44.64 | 24,866 | -0.04(-0.09%) |
Oct 09, 2024 | 44.46 | 44.71 | 44.43 | 44.68 | 5,748 | +0.22(+0.49%) |
Oct 08, 2024 | 44.44 | 44.46 | 44.35 | 44.46 | 15,091 | +0.02(+0.05%) |
Oct 07, 2024 | 44.42 | 44.49 | 44.33 | 44.44 | 26,171 | -0.08(-0.18%) |
Oct 04, 2024 | 44.31 | 44.53 | 44.31 | 44.52 | 13,258 | +0.32(+0.72%) |
Oct 03, 2024 | 44.14 | 44.22 | 44.01 | 44.20 | 25,997 | -0.22(-0.50%) |
Oct 02, 2024 | 44.35 | 44.45 | 44.30 | 44.42 | 22,384 | -0.08(-0.18%) |
Oct 01, 2024 | 44.79 | 44.79 | 44.35 | 44.50 | 28,995 | -0.36(-0.80%) |
Sep 30, 2024 | 44.88 | 44.93 | 44.68 | 44.86 | 23,400 | -0.17(-0.38%) |
Sep 27, 2024 | 45.11 | 45.15 | 45.03 | 45.03 | 14,713 | -0.12(-0.27%) |
Sep 26, 2024 | 44.95 | 45.20 | 44.91 | 45.15 | 18,084 | +0.94(+2.13%) |
Sep 25, 2024 | 44.30 | 44.34 | 44.18 | 44.21 | 20,532 | -0.13(-0.29%) |
Sep 24, 2024 | 44.32 | 44.40 | 44.29 | 44.34 | 22,534 | +0.05(+0.11%) |
Sep 23, 2024 | 44.24 | 44.32 | 44.18 | 44.29 | 21,785 | -0.04(-0.09%) |
Sep 20, 2024 | 44.27 | 44.34 | 44.22 | 44.33 | 7,245 | -0.44(-0.98%) |
Sep 19, 2024 | 44.78 | 44.83 | 44.57 | 44.77 | 8,858 | +0.64(+1.45%) |
Sep 18, 2024 | 44.20 | 44.40 | 44.03 | 44.13 | 46,216 | -0.07(-0.16%) |
Sep 17, 2024 | 44.36 | 44.42 | 44.09 | 44.20 | 46,032 | -0.20(-0.45%) |
Sep 16, 2024 | 44.27 | 44.41 | 44.20 | 44.40 | 6,037 | +0.32(+0.73%) |
Sep 13, 2024 | 44.09 | 44.11 | 44.03 | 44.08 | 14,005 | +0.19(+0.43%) |
Sep 12, 2024 | 43.65 | 43.92 | 43.50 | 43.89 | 25,482 | +0.37(+0.85%) |
Sep 11, 2024 | 43.18 | 43.52 | 42.93 | 43.52 | 26,126 | +0.18(+0.42%) |
Sep 10, 2024 | 43.38 | 43.38 | 43.01 | 43.34 | 31,509 | -0.03(-0.07%) |
Sep 09, 2024 | 43.28 | 43.49 | 43.28 | 43.37 | 28,224 | +0.44(+1.02%) |
Sep 06, 2024 | 43.69 | 43.69 | 42.89 | 42.93 | 21,105 | -0.65(-1.49%) |
Sep 05, 2024 | 43.66 | 43.75 | 43.49 | 43.58 | 15,648 | +0.00(+0.00%) |
Sep 04, 2024 | 43.57 | 43.74 | 43.53 | 43.58 | 19,119 | -0.20(-0.46%) |
Sep 03, 2024 | 44.28 | 44.30 | 43.77 | 43.78 | 21,670 | -0.59(-1.33%) |
Aug 30, 2024 | 44.37 | 0 | +0.12(+0.27%) | |||
Aug 29, 2024 | 44.46 | 44.46 | 44.22 | 44.25 | 19,392 | +0.10(+0.23%) |
Aug 28, 2024 | 44.18 | 44.28 | 44.00 | 44.15 | 17,097 | -0.09(-0.20%) |
Aug 27, 2024 | 44.17 | 44.31 | 44.17 | 44.24 | 21,194 | +0.05(+0.11%) |
Aug 26, 2024 | 44.32 | 44.32 | 44.14 | 44.19 | 22,688 | -0.28(-0.63%) |
Aug 23, 2024 | 44.35 | 44.49 | 44.26 | 44.47 | 27,838 | +0.52(+1.18%) |
Aug 22, 2024 | 44.17 | 44.17 | 43.93 | 43.95 | 20,856 | -0.24(-0.54%) |
Aug 21, 2024 | 44.06 | 44.19 | 43.99 | 44.19 | 25,672 | +0.30(+0.68%) |
Aug 20, 2024 | 44.08 | 44.08 | 43.87 | 43.89 | 15,101 | -0.17(-0.39%) |
Aug 19, 2024 | 43.90 | 44.10 | 43.90 | 44.06 | 10,135 | +0.36(+0.82%) |
Aug 16, 2024 | 43.64 | 43.75 | 43.62 | 43.70 | 17,158 | +0.08(+0.18%) |
Aug 15, 2024 | 43.53 | 43.62 | 43.43 | 43.62 | 16,664 | +0.58(+1.35%) |
Aug 14, 2024 | 42.90 | 43.05 | 42.90 | 43.04 | 24,849 | +0.21(+0.49%) |
Aug 13, 2024 | 42.48 | 42.85 | 42.48 | 42.83 | 17,870 | +0.59(+1.40%) |
Aug 12, 2024 | 42.20 | 42.34 | 42.12 | 42.24 | 23,941 | +0.04(+0.09%) |
Aug 09, 2024 | 42.00 | 42.20 | 41.88 | 42.20 | 34,524 | +0.14(+0.33%) |
Aug 08, 2024 | 41.82 | 42.09 | 41.72 | 42.06 | 17,204 | +0.67(+1.62%) |
Aug 07, 2024 | 41.99 | 42.06 | 41.39 | 41.39 | 31,283 | +0.12(+0.29%) |
Aug 06, 2024 | 41.01 | 41.41 | 40.97 | 41.27 | 15,184 | -1.21(-2.85%) |
Aug 02, 2024 | 42.48 | 0 | -0.76(-1.76%) |