Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.98 | 49.98 | 48.99 | 49.18 | 152,861 | -0.80(-1.60%) |
Oct 17, 2024 | 50.42 | 50.77 | 49.39 | 49.98 | 170,314 | -0.63(-1.24%) |
Oct 16, 2024 | 48.66 | 51.40 | 48.38 | 50.61 | 200,724 | +2.70(+5.64%) |
Oct 15, 2024 | 47.54 | 49.26 | 45.82 | 47.91 | 195,428 | +0.18(+0.38%) |
Oct 14, 2024 | 47.47 | 48.35 | 47.44 | 47.73 | 125,665 | +0.20(+0.42%) |
Oct 11, 2024 | 46.02 | 47.60 | 46.02 | 47.53 | 87,964 | +1.82(+3.98%) |
Oct 10, 2024 | 45.46 | 45.79 | 45.13 | 45.71 | 136,097 | -0.22(-0.48%) |
Oct 09, 2024 | 45.36 | 46.27 | 45.36 | 45.93 | 147,110 | +0.33(+0.72%) |
Oct 08, 2024 | 45.49 | 46.20 | 45.41 | 45.60 | 142,221 | -0.05(-0.11%) |
Oct 07, 2024 | 46.09 | 46.09 | 45.25 | 45.65 | 80,163 | -0.64(-1.38%) |
Oct 04, 2024 | 45.92 | 46.33 | 45.58 | 46.29 | 120,767 | +1.33(+2.96%) |
Oct 03, 2024 | 44.45 | 45.49 | 44.41 | 44.96 | 116,219 | +0.02(+0.04%) |
Oct 02, 2024 | 45.04 | 45.70 | 44.68 | 44.94 | 94,294 | -0.21(-0.47%) |
Oct 01, 2024 | 46.72 | 46.72 | 45.06 | 45.15 | 131,216 | -1.78(-3.79%) |
Sep 30, 2024 | 46.18 | 47.25 | 45.79 | 46.93 | 121,292 | +0.75(+1.62%) |
Sep 27, 2024 | 46.70 | 47.18 | 46.05 | 46.18 | 101,889 | -0.20(-0.43%) |
Sep 26, 2024 | 46.29 | 46.76 | 45.75 | 46.38 | 122,202 | +0.55(+1.20%) |
Sep 25, 2024 | 46.85 | 46.88 | 45.81 | 45.83 | 95,559 | -1.11(-2.36%) |
Sep 24, 2024 | 47.45 | 47.71 | 46.67 | 46.94 | 100,650 | -0.47(-0.99%) |
Sep 23, 2024 | 48.09 | 48.09 | 47.14 | 47.41 | 95,638 | -0.43(-0.90%) |
Sep 20, 2024 | 48.67 | 48.89 | 47.72 | 47.84 | 633,597 | -1.39(-2.82%) |
Sep 19, 2024 | 49.15 | 49.33 | 47.96 | 49.23 | 130,536 | +1.28(+2.67%) |
Sep 18, 2024 | 47.24 | 49.97 | 46.55 | 47.95 | 133,566 | +0.61(+1.29%) |
Sep 17, 2024 | 47.62 | 48.59 | 47.06 | 47.34 | 107,402 | +0.33(+0.70%) |
Sep 16, 2024 | 46.73 | 47.31 | 46.00 | 47.01 | 102,692 | +0.55(+1.18%) |
Sep 13, 2024 | 45.82 | 46.53 | 45.67 | 46.46 | 91,357 | +1.36(+3.02%) |
Sep 12, 2024 | 45.06 | 45.35 | 44.50 | 45.10 | 152,971 | +0.39(+0.87%) |
Sep 11, 2024 | 44.91 | 45.22 | 43.71 | 44.71 | 133,953 | -0.76(-1.67%) |
Sep 10, 2024 | 45.44 | 45.58 | 44.24 | 45.47 | 94,566 | +0.09(+0.20%) |
Sep 09, 2024 | 45.57 | 45.84 | 44.88 | 45.38 | 125,054 | -0.21(-0.46%) |
Sep 06, 2024 | 46.70 | 46.80 | 45.35 | 45.59 | 87,681 | -0.88(-1.89%) |
Sep 05, 2024 | 47.61 | 47.61 | 46.27 | 46.47 | 96,074 | -0.77(-1.63%) |
Sep 04, 2024 | 47.49 | 47.73 | 46.85 | 47.24 | 208,127 | -0.38(-0.80%) |
Sep 03, 2024 | 47.59 | 48.50 | 47.25 | 47.62 | 184,399 | -0.60(-1.24%) |
Aug 30, 2024 | 47.76 | 48.26 | 47.37 | 48.22 | 115,210 | +0.44(+0.92%) |
Aug 29, 2024 | 47.99 | 48.17 | 46.96 | 47.78 | 117,784 | +0.26(+0.55%) |
Aug 28, 2024 | 46.91 | 47.78 | 46.68 | 47.52 | 146,547 | +0.39(+0.83%) |
Aug 27, 2024 | 46.84 | 47.40 | 46.52 | 47.13 | 89,877 | -0.27(-0.57%) |
Aug 26, 2024 | 48.00 | 48.43 | 47.36 | 47.40 | 141,571 | -0.53(-1.11%) |
Aug 23, 2024 | 45.71 | 48.80 | 45.69 | 47.93 | 160,328 | +2.76(+6.11%) |
Aug 22, 2024 | 44.81 | 45.46 | 44.76 | 45.17 | 74,364 | +0.20(+0.44%) |
Aug 21, 2024 | 44.93 | 44.98 | 44.26 | 44.97 | 69,910 | +0.41(+0.92%) |
Aug 20, 2024 | 45.25 | 45.96 | 44.52 | 44.56 | 82,669 | -0.93(-2.04%) |
Aug 19, 2024 | 45.10 | 45.62 | 44.87 | 45.49 | 90,487 | +0.62(+1.38%) |
Aug 16, 2024 | 43.78 | 45.09 | 43.78 | 44.87 | 96,747 | +1.01(+2.30%) |
Aug 15, 2024 | 44.14 | 44.70 | 43.81 | 43.86 | 115,973 | +0.86(+2.00%) |
Aug 14, 2024 | 43.27 | 43.34 | 42.53 | 43.00 | 88,792 | +0.05(+0.12%) |
Aug 13, 2024 | 43.04 | 43.11 | 42.36 | 42.95 | 78,373 | +0.42(+0.99%) |
Aug 12, 2024 | 43.28 | 43.58 | 42.36 | 42.53 | 96,866 | -0.51(-1.18%) |
Aug 09, 2024 | 43.24 | 43.34 | 42.39 | 43.04 | 116,030 | -0.39(-0.90%) |
Aug 08, 2024 | 43.18 | 43.46 | 42.56 | 43.43 | 120,816 | +0.87(+2.04%) |
Aug 07, 2024 | 43.76 | 44.30 | 42.37 | 42.56 | 160,760 | -0.56(-1.30%) |
Aug 06, 2024 | 42.34 | 43.57 | 42.09 | 43.12 | 161,233 | +0.46(+1.08%) |
Aug 05, 2024 | 41.88 | 43.39 | 40.81 | 42.66 | 225,282 | -1.37(-3.12%) |
Aug 02, 2024 | 42.90 | 44.09 | 42.22 | 44.03 | 359,238 | -0.68(-1.51%) |