Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.07 | 46.12 | 45.94 | 46.12 | 2,977 | +0.08(+0.17%) |
Oct 17, 2024 | 46.03 | 46.10 | 46.00 | 46.04 | 4,046 | +0.06(+0.13%) |
Oct 16, 2024 | 46.00 | 46.03 | 45.88 | 45.98 | 2,789 | +0.14(+0.31%) |
Oct 15, 2024 | 45.98 | 46.21 | 45.82 | 45.84 | 4,032 | +0.26(+0.57%) |
Oct 11, 2024 | 45.58 | 0 | +0.47(+1.04%) | |||
Oct 10, 2024 | 45.27 | 45.27 | 45.08 | 45.11 | 2,567 | -0.08(-0.18%) |
Oct 09, 2024 | 44.75 | 45.19 | 44.75 | 45.19 | 2,012 | +0.63(+1.41%) |
Oct 08, 2024 | 44.54 | 44.57 | 44.51 | 44.56 | 8,940 | +0.24(+0.54%) |
Oct 07, 2024 | 44.61 | 44.61 | 44.31 | 44.32 | 14,222 | -0.13(-0.29%) |
Oct 04, 2024 | 44.31 | 44.45 | 44.22 | 44.45 | 3,504 | +0.28(+0.63%) |
Oct 03, 2024 | 44.14 | 44.17 | 43.98 | 44.17 | 5,719 | +0.03(+0.07%) |
Oct 02, 2024 | 44.11 | 44.20 | 44.00 | 44.14 | 5,252 | +0.03(+0.07%) |
Oct 01, 2024 | 44.05 | 44.17 | 43.99 | 44.11 | 7,417 | -0.14(-0.32%) |
Sep 30, 2024 | 44.17 | 44.25 | 44.13 | 44.25 | 1,090 | +0.09(+0.20%) |
Sep 27, 2024 | 44.04 | 44.31 | 44.01 | 44.16 | 11,815 | +0.17(+0.39%) |
Sep 26, 2024 | 44.00 | 44.00 | 43.89 | 43.99 | 5,668 | +0.20(+0.46%) |
Sep 25, 2024 | 43.92 | 43.92 | 43.72 | 43.79 | 4,260 | -0.04(-0.09%) |
Sep 24, 2024 | 44.12 | 44.13 | 43.83 | 43.83 | 6,521 | -0.23(-0.52%) |
Sep 23, 2024 | 44.14 | 44.14 | 43.97 | 44.06 | 5,213 | -0.08(-0.18%) |
Sep 20, 2024 | 44.05 | 44.19 | 44.04 | 44.14 | 2,525 | -0.03(-0.07%) |
Sep 19, 2024 | 44.24 | 44.24 | 44.13 | 44.17 | 6,556 | +0.18(+0.41%) |
Sep 18, 2024 | 44.01 | 44.15 | 43.99 | 43.99 | 8,609 | +0.03(+0.07%) |
Sep 17, 2024 | 44.14 | 44.20 | 43.93 | 43.96 | 5,631 | -0.15(-0.34%) |
Sep 16, 2024 | 43.82 | 44.11 | 43.82 | 44.11 | 5,400 | +0.32(+0.73%) |
Sep 13, 2024 | 43.45 | 43.81 | 43.45 | 43.79 | 4,991 | +0.34(+0.78%) |
Sep 12, 2024 | 43.43 | 43.45 | 43.24 | 43.45 | 13,596 | +0.13(+0.30%) |
Sep 11, 2024 | 43.30 | 43.32 | 42.67 | 43.32 | 486,314 | -0.05(-0.12%) |
Sep 10, 2024 | 43.23 | 43.37 | 43.13 | 43.37 | 9,861 | +0.25(+0.58%) |
Sep 09, 2024 | 43.02 | 43.13 | 43.02 | 43.12 | 3,256 | +0.41(+0.96%) |
Sep 06, 2024 | 43.05 | 43.05 | 42.70 | 42.71 | 3,452 | -0.19(-0.44%) |
Sep 05, 2024 | 43.14 | 43.17 | 42.87 | 42.90 | 19,496 | -0.33(-0.76%) |
Sep 04, 2024 | 43.33 | 43.33 | 43.14 | 43.23 | 1,686 | -0.11(-0.25%) |
Sep 03, 2024 | 43.50 | 43.55 | 43.22 | 43.34 | 8,253 | -0.18(-0.41%) |
Aug 30, 2024 | 43.52 | 0 | +0.35(+0.81%) | |||
Aug 29, 2024 | 43.10 | 43.32 | 43.10 | 43.17 | 22,259 | +0.11(+0.26%) |
Aug 28, 2024 | 43.26 | 43.26 | 42.89 | 43.06 | 1,792 | -0.01(-0.02%) |
Aug 27, 2024 | 42.98 | 43.18 | 42.98 | 43.07 | 4,997 | -0.13(-0.30%) |
Aug 26, 2024 | 43.05 | 43.26 | 43.05 | 43.20 | 2,491 | +0.04(+0.09%) |
Aug 23, 2024 | 43.03 | 43.16 | 43.00 | 43.16 | 949 | +0.13(+0.30%) |
Aug 22, 2024 | 43.20 | 43.20 | 43.00 | 43.03 | 2,824 | -0.08(-0.19%) |
Aug 21, 2024 | 43.03 | 43.20 | 43.03 | 43.11 | 3,708 | +0.04(+0.09%) |
Aug 20, 2024 | 43.11 | 43.14 | 43.02 | 43.07 | 1,394 | -0.05(-0.12%) |
Aug 19, 2024 | 43.10 | 43.14 | 43.09 | 43.12 | 1,972 | +0.09(+0.21%) |
Aug 16, 2024 | 42.98 | 43.07 | 42.98 | 43.03 | 784 | +0.00(+0.00%) |
Aug 15, 2024 | 43.05 | 43.10 | 42.91 | 43.03 | 2,096 | +0.46(+1.08%) |
Aug 14, 2024 | 42.28 | 42.65 | 42.28 | 42.57 | 1,608 | +0.27(+0.64%) |
Aug 13, 2024 | 42.12 | 42.30 | 42.02 | 42.30 | 4,713 | +0.23(+0.55%) |
Aug 12, 2024 | 41.94 | 42.07 | 41.92 | 42.07 | 910 | +0.05(+0.12%) |
Aug 09, 2024 | 41.83 | 42.07 | 41.83 | 42.02 | 2,490 | -0.04(-0.10%) |
Aug 08, 2024 | 41.86 | 42.06 | 41.86 | 42.06 | 6,848 | +0.53(+1.28%) |
Aug 07, 2024 | 42.00 | 42.16 | 41.44 | 41.53 | 8,382 | -0.16(-0.38%) |
Aug 06, 2024 | 41.76 | 42.05 | 41.69 | 41.69 | 18,569 | -0.94(-2.21%) |
Aug 02, 2024 | 42.63 | 0 | -0.53(-1.23%) |