Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 300 | +0.37(+0.86%) |
Oct 17, 2024 | 43.09 | 43.31 | 42.99 | 43.00 | 9,000 | +0.06(+0.14%) |
Oct 16, 2024 | 42.96 | 43.23 | 42.88 | 42.94 | 5,842 | +0.01(+0.02%) |
Oct 15, 2024 | 43.15 | 43.15 | 42.71 | 42.93 | 6,192 | -0.10(-0.23%) |
Oct 14, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 117 | -0.12(-0.27%) |
Oct 11, 2024 | 43.02 | 43.20 | 43.02 | 43.15 | 491 | +0.21(+0.49%) |
Oct 10, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 182 | -0.05(-0.13%) |
Oct 09, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 21 | +0.09(+0.20%) |
Oct 08, 2024 | 42.74 | 42.90 | 42.74 | 42.90 | 1,069 | +0.14(+0.34%) |
Oct 07, 2024 | 42.94 | 42.94 | 42.70 | 42.76 | 772 | -0.45(-1.04%) |
Oct 04, 2024 | 43.06 | 43.21 | 43.06 | 43.21 | 175 | +0.69(+1.63%) |
Oct 03, 2024 | 42.62 | 42.62 | 42.42 | 42.52 | 1,148 | -0.41(-0.97%) |
Oct 02, 2024 | 42.85 | 42.93 | 42.69 | 42.93 | 3,635 | +0.02(+0.05%) |
Oct 01, 2024 | 43.09 | 43.09 | 42.91 | 42.91 | 2,624 | -0.82(-1.88%) |
Sep 30, 2024 | 43.84 | 43.84 | 43.62 | 43.73 | 1,449 | -0.60(-1.36%) |
Sep 27, 2024 | 44.61 | 44.62 | 44.26 | 44.33 | 1,918 | -0.07(-0.15%) |
Sep 26, 2024 | 44.31 | 44.56 | 44.31 | 44.40 | 369 | +0.85(+1.96%) |
Sep 25, 2024 | 43.92 | 43.92 | 43.48 | 43.55 | 908 | -0.20(-0.47%) |
Sep 24, 2024 | 43.73 | 43.75 | 43.73 | 43.75 | 282 | +0.63(+1.45%) |
Sep 23, 2024 | 43.20 | 43.20 | 43.07 | 43.12 | 896 | -0.26(-0.60%) |
Sep 20, 2024 | 43.32 | 43.46 | 43.32 | 43.38 | 917 | -0.36(-0.82%) |
Sep 19, 2024 | 43.43 | 43.84 | 43.43 | 43.74 | 879 | +0.68(+1.57%) |
Sep 18, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 298 | +0.24(+0.55%) |
Sep 17, 2024 | 42.89 | 42.89 | 42.83 | 42.83 | 154 | -0.06(-0.13%) |
Sep 16, 2024 | 42.76 | 42.88 | 42.62 | 42.88 | 516 | +0.40(+0.93%) |
Sep 13, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 382 | +0.39(+0.92%) |
Sep 12, 2024 | 41.65 | 42.10 | 41.65 | 42.10 | 605 | +0.32(+0.77%) |
Sep 11, 2024 | 41.49 | 41.78 | 41.49 | 41.78 | 3,537 | +0.31(+0.74%) |
Sep 10, 2024 | 41.50 | 41.50 | 41.38 | 41.47 | 3,280 | -0.78(-1.86%) |
Sep 09, 2024 | 42.17 | 42.26 | 42.17 | 42.26 | 903 | +0.46(+1.09%) |
Sep 06, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 189 | -1.12(-2.61%) |
Sep 05, 2024 | 42.75 | 42.92 | 42.75 | 42.92 | 686 | +0.28(+0.65%) |
Sep 04, 2024 | 42.39 | 42.65 | 42.39 | 42.65 | 476 | +0.23(+0.54%) |
Sep 03, 2024 | 42.69 | 42.69 | 42.42 | 42.42 | 474 | -1.22(-2.80%) |
Aug 30, 2024 | 43.39 | 43.64 | 43.39 | 43.64 | 325 | +0.49(+1.13%) |
Aug 29, 2024 | 43.26 | 44.41 | 43.15 | 43.15 | 1,352 | -0.09(-0.21%) |
Aug 28, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 68 | -0.34(-0.77%) |
Aug 27, 2024 | 43.36 | 43.65 | 43.36 | 43.58 | 1,181 | +0.08(+0.18%) |
Aug 26, 2024 | 43.39 | 43.56 | 43.26 | 43.50 | 2,421 | +0.14(+0.32%) |
Aug 23, 2024 | 43.29 | 43.39 | 43.29 | 43.36 | 458 | +0.77(+1.82%) |
Aug 22, 2024 | 43.00 | 43.00 | 42.59 | 42.59 | 4,098 | -0.58(-1.33%) |
Aug 21, 2024 | 42.80 | 43.16 | 42.80 | 43.16 | 4,068 | +0.74(+1.76%) |
Aug 20, 2024 | 42.42 | 42.64 | 42.42 | 42.42 | 1,084 | -0.43(-1.00%) |
Aug 19, 2024 | 42.72 | 42.84 | 42.72 | 42.84 | 450 | +0.67(+1.58%) |
Aug 16, 2024 | 42.11 | 42.18 | 42.04 | 42.18 | 788 | +0.32(+0.76%) |
Aug 15, 2024 | 42.03 | 42.03 | 41.76 | 41.86 | 3,675 | +0.25(+0.60%) |
Aug 14, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 85 | +0.41(+0.99%) |
Aug 13, 2024 | 41.12 | 41.21 | 41.10 | 41.21 | 3,026 | +0.20(+0.48%) |
Aug 12, 2024 | 40.97 | 41.02 | 40.69 | 41.01 | 11,557 | +0.18(+0.44%) |
Aug 09, 2024 | 40.88 | 40.88 | 40.83 | 40.83 | 257 | -0.06(-0.15%) |
Aug 08, 2024 | 40.66 | 41.06 | 40.66 | 40.89 | 7,448 | +0.32(+0.78%) |
Aug 07, 2024 | 40.82 | 41.09 | 40.43 | 40.57 | 35,128 | +0.68(+1.69%) |
Aug 06, 2024 | 39.68 | 40.19 | 39.49 | 39.90 | 36,780 | -0.23(-0.57%) |
Aug 05, 2024 | 41.31 | 41.31 | 40.12 | 40.12 | 403 | -0.75(-1.85%) |
Aug 02, 2024 | 40.95 | 46.06 | 40.88 | 40.88 | 40,841 | -0.53(-1.27%) |