Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.46 | 43.65 | 43.46 | 43.65 | 1,081,465 | +0.10(+0.23%) |
Oct 17, 2024 | 43.51 | 43.60 | 43.45 | 43.55 | 764,265 | -0.23(-0.53%) |
Oct 16, 2024 | 43.74 | 43.79 | 43.64 | 43.78 | 727,927 | +0.04(+0.09%) |
Oct 15, 2024 | 43.74 | 43.81 | 43.51 | 43.74 | 387,674 | +0.22(+0.51%) |
Oct 14, 2024 | 43.66 | 43.69 | 43.47 | 43.52 | 15,909 | -0.12(-0.27%) |
Oct 11, 2024 | 43.48 | 43.67 | 43.48 | 43.64 | 4,511 | +0.07(+0.15%) |
Oct 10, 2024 | 43.48 | 43.75 | 43.42 | 43.57 | 220,994 | -0.09(-0.19%) |
Oct 09, 2024 | 43.69 | 43.91 | 43.54 | 43.66 | 149,691 | -0.19(-0.43%) |
Oct 08, 2024 | 43.52 | 43.85 | 43.12 | 43.85 | 182,795 | +0.14(+0.32%) |
Oct 07, 2024 | 43.62 | 43.71 | 43.56 | 43.71 | 473,713 | -0.09(-0.21%) |
Oct 04, 2024 | 43.92 | 43.92 | 43.67 | 43.80 | 177,170 | -0.31(-0.71%) |
Oct 03, 2024 | 44.28 | 44.28 | 44.11 | 44.11 | 148,598 | -0.36(-0.80%) |
Oct 02, 2024 | 44.22 | 44.47 | 44.16 | 44.47 | 631,439 | +0.12(+0.27%) |
Oct 01, 2024 | 44.00 | 44.52 | 44.00 | 44.35 | 88,630 | +0.03(+0.07%) |
Sep 30, 2024 | 44.42 | 44.42 | 44.26 | 44.32 | 270,384 | -0.29(-0.65%) |
Sep 27, 2024 | 44.35 | 44.61 | 44.29 | 44.61 | 108,341 | +0.39(+0.88%) |
Sep 26, 2024 | 44.26 | 44.44 | 44.14 | 44.22 | 72,097 | -0.07(-0.17%) |
Sep 25, 2024 | 44.40 | 44.40 | 44.26 | 44.30 | 1,408,039 | -0.26(-0.57%) |
Sep 24, 2024 | 44.42 | 44.55 | 44.21 | 44.55 | 942,885 | -0.03(-0.07%) |
Sep 23, 2024 | 44.37 | 44.58 | 44.24 | 44.58 | 707,198 | +0.16(+0.37%) |
Sep 20, 2024 | 44.32 | 44.55 | 44.24 | 44.42 | 15,081 | -0.12(-0.28%) |
Sep 19, 2024 | 44.31 | 44.55 | 44.26 | 44.54 | 815,524 | +0.10(+0.22%) |
Sep 18, 2024 | 44.39 | 44.54 | 44.23 | 44.45 | 179,710 | -0.03(-0.07%) |
Sep 17, 2024 | 44.64 | 44.71 | 44.35 | 44.48 | 1,410,405 | -0.16(-0.37%) |
Sep 16, 2024 | 44.34 | 44.64 | 44.32 | 44.64 | 593,152 | +0.22(+0.49%) |
Sep 13, 2024 | 44.18 | 44.68 | 44.18 | 44.42 | 990,877 | +0.09(+0.21%) |
Sep 12, 2024 | 44.35 | 44.35 | 44.14 | 44.33 | 363,883 | -0.05(-0.12%) |
Sep 11, 2024 | 44.41 | 44.55 | 44.32 | 44.38 | 1,867,767 | -0.03(-0.07%) |
Sep 10, 2024 | 44.13 | 44.54 | 44.13 | 44.42 | 67,736 | +0.16(+0.35%) |
Sep 09, 2024 | 44.24 | 44.34 | 44.16 | 44.26 | 93,809 | +0.17(+0.38%) |
Sep 06, 2024 | 44.05 | 44.41 | 44.05 | 44.09 | 229,766 | +0.11(+0.24%) |
Sep 05, 2024 | 44.11 | 44.24 | 43.84 | 43.99 | 414,292 | +0.03(+0.07%) |
Sep 04, 2024 | 44.29 | 44.41 | 43.55 | 43.95 | 149,898 | +0.11(+0.25%) |
Sep 03, 2024 | 44.03 | 44.03 | 43.67 | 43.84 | 350,159 | +0.17(+0.39%) |
Aug 30, 2024 | 44.00 | 44.00 | 43.67 | 43.67 | 48,469 | -0.23(-0.52%) |
Aug 29, 2024 | 44.25 | 44.25 | 43.38 | 43.90 | 327,149 | +0.40(+0.92%) |
Aug 28, 2024 | 44.24 | 44.24 | 43.51 | 43.51 | 446,965 | -0.34(-0.77%) |
Aug 27, 2024 | 43.86 | 44.07 | 43.01 | 43.84 | 284,889 | -0.02(-0.05%) |
Aug 26, 2024 | 44.32 | 44.32 | 43.62 | 43.87 | 409,275 | +0.29(+0.67%) |
Aug 23, 2024 | 44.03 | 44.03 | 43.48 | 43.58 | 81,982 | -0.02(-0.04%) |
Aug 22, 2024 | 44.03 | 44.03 | 43.49 | 43.59 | 59,563 | -0.19(-0.43%) |
Aug 21, 2024 | 43.98 | 43.98 | 43.66 | 43.78 | 95,733 | +0.09(+0.20%) |
Aug 20, 2024 | 43.89 | 43.89 | 43.56 | 43.69 | 210,119 | +0.15(+0.34%) |
Aug 19, 2024 | 43.68 | 43.68 | 43.53 | 43.55 | 33,487 | +0.07(+0.16%) |
Aug 16, 2024 | 43.85 | 43.85 | 43.10 | 43.48 | 6,865 | +0.02(+0.04%) |
Aug 15, 2024 | 43.86 | 43.86 | 43.25 | 43.46 | 2,706 | +0.04(+0.10%) |
Aug 14, 2024 | 43.82 | 43.82 | 43.28 | 43.42 | 4,052 | +0.16(+0.37%) |
Aug 13, 2024 | 43.69 | 43.69 | 43.26 | 43.26 | 3,588 | +0.06(+0.13%) |
Aug 12, 2024 | 43.67 | 43.67 | 43.11 | 43.20 | 3,682 | +0.17(+0.39%) |
Aug 09, 2024 | 43.59 | 43.59 | 43.04 | 43.04 | 6,199 | +0.09(+0.20%) |
Aug 08, 2024 | 43.50 | 43.50 | 42.92 | 42.95 | 4,778 | -0.24(-0.56%) |
Aug 07, 2024 | 43.86 | 43.86 | 42.94 | 43.19 | 3,872 | +0.25(+0.59%) |
Aug 06, 2024 | 44.46 | 44.46 | 42.94 | 42.94 | 2,457 | -0.59(-1.36%) |
Aug 05, 2024 | 43.88 | 44.50 | 43.15 | 43.53 | 1,913 | -0.13(-0.31%) |
Aug 02, 2024 | 43.50 | 43.66 | 43.50 | 43.66 | 1,203 | +0.53(+1.24%) |