Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.05 | 46.05 | 45.62 | 45.81 | 736,279 | +0.81(+1.80%) |
Oct 17, 2024 | 45.23 | 45.45 | 44.86 | 45.00 | 991,128 | -0.87(-1.90%) |
Oct 16, 2024 | 45.25 | 45.98 | 45.25 | 45.87 | 1,332,003 | +0.62(+1.37%) |
Oct 15, 2024 | 45.25 | 45.38 | 44.82 | 45.25 | 2,531,342 | -0.89(-1.93%) |
Oct 14, 2024 | 45.68 | 46.56 | 45.67 | 46.14 | 1,117,631 | -0.71(-1.52%) |
Oct 11, 2024 | 46.06 | 46.97 | 46.06 | 46.85 | 556,187 | +0.58(+1.25%) |
Oct 10, 2024 | 45.60 | 46.35 | 45.57 | 46.27 | 508,098 | +0.67(+1.47%) |
Oct 09, 2024 | 45.23 | 45.77 | 44.93 | 45.60 | 722,819 | -0.14(-0.31%) |
Oct 08, 2024 | 46.31 | 46.32 | 45.39 | 45.74 | 2,045,362 | -2.17(-4.53%) |
Oct 07, 2024 | 47.97 | 48.06 | 47.50 | 47.91 | 1,622,284 | +0.15(+0.31%) |
Oct 04, 2024 | 48.07 | 48.13 | 47.54 | 47.76 | 1,869,131 | +1.05(+2.25%) |
Oct 03, 2024 | 47.01 | 47.47 | 46.58 | 46.71 | 3,085,570 | -1.86(-3.83%) |
Oct 02, 2024 | 48.20 | 48.90 | 48.09 | 48.57 | 716,195 | +0.48(+1.00%) |
Oct 01, 2024 | 47.64 | 48.22 | 47.17 | 48.09 | 1,575,813 | +0.82(+1.73%) |
Sep 30, 2024 | 47.98 | 47.98 | 46.87 | 47.27 | 3,019,692 | -0.79(-1.64%) |
Sep 27, 2024 | 48.23 | 48.58 | 47.76 | 48.06 | 1,505,842 | -0.34(-0.70%) |
Sep 26, 2024 | 47.85 | 48.96 | 47.83 | 48.40 | 3,376,452 | +2.43(+5.29%) |
Sep 25, 2024 | 46.43 | 46.50 | 45.94 | 45.97 | 1,410,148 | -0.83(-1.77%) |
Sep 24, 2024 | 45.80 | 46.97 | 45.77 | 46.80 | 7,453,087 | +3.11(+7.12%) |
Sep 23, 2024 | 43.49 | 44.22 | 43.49 | 43.69 | 929,836 | +0.29(+0.67%) |
Sep 20, 2024 | 43.61 | 43.70 | 43.01 | 43.40 | 1,992,085 | -0.27(-0.62%) |
Sep 19, 2024 | 43.77 | 43.93 | 43.48 | 43.67 | 3,517,022 | +1.51(+3.58%) |
Sep 18, 2024 | 42.12 | 43.56 | 41.87 | 42.16 | 1,422,456 | +0.22(+0.52%) |
Sep 17, 2024 | 41.75 | 42.33 | 41.75 | 41.94 | 988,235 | +0.14(+0.33%) |
Sep 16, 2024 | 41.92 | 41.94 | 41.51 | 41.80 | 929,032 | +0.45(+1.09%) |
Sep 13, 2024 | 40.99 | 41.63 | 40.99 | 41.35 | 2,502,716 | +0.45(+1.10%) |
Sep 12, 2024 | 40.09 | 41.00 | 40.09 | 40.90 | 1,079,799 | +1.18(+2.97%) |
Sep 11, 2024 | 39.27 | 39.77 | 38.66 | 39.72 | 1,750,376 | +0.75(+1.92%) |
Sep 10, 2024 | 39.09 | 39.09 | 38.43 | 38.97 | 1,284,371 | -0.17(-0.43%) |
Sep 09, 2024 | 39.23 | 39.37 | 39.00 | 39.14 | 923,399 | +0.56(+1.45%) |
Sep 06, 2024 | 39.66 | 39.91 | 38.44 | 38.58 | 1,261,519 | -1.25(-3.14%) |
Sep 05, 2024 | 40.55 | 40.55 | 39.78 | 39.83 | 1,473,490 | -0.22(-0.55%) |
Sep 04, 2024 | 40.10 | 40.59 | 39.88 | 40.05 | 1,685,367 | -0.03(-0.07%) |
Sep 03, 2024 | 41.73 | 41.98 | 40.05 | 40.08 | 4,062,600 | -3.26(-7.52%) |
Aug 30, 2024 | 42.88 | 43.56 | 42.66 | 43.34 | 1,155,120 | +0.57(+1.33%) |
Aug 29, 2024 | 42.73 | 43.06 | 42.73 | 42.77 | 402,038 | -0.02(-0.05%) |
Aug 28, 2024 | 43.59 | 43.59 | 42.48 | 42.79 | 1,215,895 | -1.54(-3.47%) |
Aug 27, 2024 | 44.22 | 44.46 | 44.00 | 44.33 | 475,758 | +0.16(+0.36%) |
Aug 26, 2024 | 44.30 | 44.64 | 44.09 | 44.17 | 936,980 | +0.20(+0.45%) |
Aug 23, 2024 | 43.08 | 44.12 | 43.05 | 43.97 | 721,003 | +1.37(+3.22%) |
Aug 22, 2024 | 43.30 | 43.30 | 42.43 | 42.60 | 676,068 | -0.90(-2.07%) |
Aug 21, 2024 | 43.27 | 43.64 | 42.93 | 43.50 | 438,333 | +0.87(+2.04%) |
Aug 20, 2024 | 43.24 | 43.38 | 42.54 | 42.63 | 474,290 | -0.40(-0.93%) |
Aug 19, 2024 | 42.82 | 43.17 | 42.62 | 43.03 | 609,880 | +0.73(+1.73%) |
Aug 16, 2024 | 41.99 | 42.41 | 41.64 | 42.30 | 1,450,329 | +0.26(+0.62%) |
Aug 15, 2024 | 41.28 | 42.31 | 41.20 | 42.04 | 2,568,644 | +1.50(+3.70%) |
Aug 14, 2024 | 40.69 | 40.75 | 40.15 | 40.54 | 1,095,222 | -0.16(-0.39%) |
Aug 13, 2024 | 40.29 | 40.78 | 40.17 | 40.70 | 565,616 | +0.04(+0.10%) |
Aug 12, 2024 | 40.49 | 40.82 | 40.23 | 40.66 | 1,019,739 | +0.62(+1.55%) |
Aug 09, 2024 | 40.15 | 40.21 | 39.78 | 40.04 | 466,123 | +0.30(+0.75%) |
Aug 08, 2024 | 39.13 | 39.91 | 38.84 | 39.74 | 779,773 | +1.03(+2.66%) |
Aug 07, 2024 | 40.00 | 40.25 | 38.68 | 38.71 | 896,516 | -0.99(-2.49%) |
Aug 06, 2024 | 39.34 | 40.12 | 39.20 | 39.70 | 1,673,133 | +0.08(+0.20%) |
Aug 05, 2024 | 38.33 | 39.94 | 38.17 | 39.62 | 1,302,036 | -1.56(-3.79%) |
Aug 02, 2024 | 41.31 | 41.45 | 40.66 | 41.18 | 1,478,666 | -0.52(-1.25%) |