Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 45.07 | 45.44 | 45.05 | 45.35 | 6,865 | +0.21(+0.47%) |
Oct 28, 2024 | 44.76 | 45.23 | 44.76 | 45.14 | 11,899 | +0.72(+1.61%) |
Oct 25, 2024 | 44.68 | 44.86 | 44.42 | 44.42 | 12,645 | +0.01(+0.02%) |
Oct 24, 2024 | 44.23 | 44.46 | 44.06 | 44.41 | 75,084 | +0.49(+1.12%) |
Oct 23, 2024 | 44.30 | 44.51 | 43.58 | 43.92 | 14,979 | -0.69(-1.55%) |
Oct 22, 2024 | 44.28 | 44.61 | 44.26 | 44.61 | 9,507 | +0.21(+0.47%) |
Oct 21, 2024 | 44.62 | 44.62 | 44.25 | 44.40 | 8,545 | +0.03(+0.07%) |
Oct 18, 2024 | 44.23 | 44.40 | 44.23 | 44.37 | 7,625 | +0.47(+1.07%) |
Oct 17, 2024 | 44.17 | 44.17 | 43.84 | 43.90 | 5,952 | +0.06(+0.14%) |
Oct 16, 2024 | 43.86 | 43.86 | 43.50 | 43.84 | 9,546 | +0.29(+0.67%) |
Oct 15, 2024 | 44.30 | 44.30 | 43.36 | 43.55 | 17,333 | -0.79(-1.78%) |
Oct 14, 2024 | 43.82 | 44.41 | 43.82 | 44.34 | 16,112 | +0.70(+1.60%) |
Oct 11, 2024 | 42.98 | 43.68 | 42.98 | 43.64 | 10,498 | +0.71(+1.65%) |
Oct 10, 2024 | 42.66 | 43.00 | 42.50 | 42.93 | 18,198 | +0.06(+0.14%) |
Oct 09, 2024 | 42.57 | 42.91 | 42.57 | 42.87 | 8,672 | +0.36(+0.85%) |
Oct 08, 2024 | 42.37 | 42.58 | 42.37 | 42.51 | 15,162 | +0.32(+0.76%) |
Oct 07, 2024 | 42.28 | 42.41 | 42.05 | 42.19 | 10,994 | -0.24(-0.57%) |
Oct 04, 2024 | 42.18 | 42.43 | 42.01 | 42.43 | 10,304 | +0.58(+1.39%) |
Oct 03, 2024 | 41.71 | 41.88 | 41.67 | 41.85 | 11,779 | -0.10(-0.24%) |
Oct 02, 2024 | 41.89 | 42.02 | 41.65 | 41.95 | 10,364 | -0.01(-0.02%) |
Oct 01, 2024 | 41.99 | 42.27 | 41.89 | 41.96 | 14,745 | -0.92(-2.15%) |
Sep 30, 2024 | 42.89 | 43.03 | 42.67 | 42.88 | 14,884 | -0.23(-0.53%) |
Sep 27, 2024 | 43.15 | 43.29 | 42.99 | 43.11 | 11,659 | +0.12(+0.28%) |
Sep 26, 2024 | 43.57 | 43.61 | 42.72 | 42.99 | 97,687 | +0.01(+0.02%) |
Sep 25, 2024 | 43.22 | 43.41 | 42.95 | 42.98 | 10,807 | -0.31(-0.72%) |
Sep 24, 2024 | 43.37 | 43.41 | 43.01 | 43.29 | 30,924 | +0.19(+0.44%) |
Sep 23, 2024 | 43.12 | 43.48 | 43.05 | 43.10 | 14,566 | +0.18(+0.42%) |
Sep 20, 2024 | 43.01 | 43.17 | 42.70 | 42.92 | 14,795 | -0.27(-0.63%) |
Sep 19, 2024 | 43.77 | 43.77 | 43.18 | 43.19 | 15,428 | +0.37(+0.86%) |
Sep 18, 2024 | 42.81 | 43.55 | 42.67 | 42.82 | 31,150 | +0.10(+0.24%) |
Sep 17, 2024 | 42.89 | 42.95 | 42.59 | 42.72 | 13,600 | +0.22(+0.52%) |
Sep 16, 2024 | 42.32 | 42.61 | 42.25 | 42.50 | 14,259 | +0.13(+0.31%) |
Sep 13, 2024 | 42.04 | 42.46 | 42.04 | 42.37 | 16,346 | +0.54(+1.29%) |
Sep 12, 2024 | 41.30 | 41.91 | 41.20 | 41.83 | 20,833 | +0.56(+1.36%) |
Sep 11, 2024 | 40.29 | 41.27 | 39.92 | 41.27 | 12,311 | +1.08(+2.69%) |
Sep 10, 2024 | 40.33 | 40.33 | 39.73 | 40.19 | 11,735 | -0.07(-0.17%) |
Sep 09, 2024 | 40.03 | 40.49 | 40.03 | 40.26 | 22,278 | +0.66(+1.67%) |
Sep 06, 2024 | 40.54 | 40.54 | 39.36 | 39.60 | 33,619 | -0.93(-2.29%) |
Sep 05, 2024 | 40.25 | 40.69 | 40.25 | 40.53 | 25,781 | +0.17(+0.42%) |
Sep 04, 2024 | 40.23 | 40.73 | 40.10 | 40.36 | 54,158 | -0.19(-0.47%) |
Sep 03, 2024 | 41.30 | 41.46 | 40.44 | 40.55 | 204,622 | -1.21(-2.90%) |
Aug 30, 2024 | 41.60 | 41.77 | 41.24 | 41.76 | 40,578 | +0.44(+1.06%) |
Aug 29, 2024 | 41.33 | 41.80 | 41.30 | 41.32 | 89,687 | +0.12(+0.29%) |
Aug 28, 2024 | 42.09 | 42.09 | 40.97 | 41.20 | 42,174 | -0.96(-2.28%) |
Aug 27, 2024 | 41.83 | 42.20 | 41.66 | 42.16 | 9,877 | -0.05(-0.12%) |
Aug 26, 2024 | 42.21 | 42.51 | 42.08 | 42.21 | 24,937 | +0.10(+0.24%) |
Aug 23, 2024 | 41.12 | 42.11 | 41.12 | 42.11 | 21,401 | +1.47(+3.62%) |
Aug 22, 2024 | 41.15 | 41.15 | 40.64 | 40.64 | 12,054 | -0.42(-1.02%) |
Aug 21, 2024 | 40.65 | 41.06 | 40.58 | 41.06 | 10,839 | +0.57(+1.41%) |
Aug 20, 2024 | 40.87 | 40.93 | 40.39 | 40.49 | 10,661 | -0.39(-0.95%) |
Aug 19, 2024 | 40.32 | 40.88 | 40.19 | 40.88 | 14,341 | +0.55(+1.36%) |
Aug 16, 2024 | 39.91 | 40.33 | 39.91 | 40.33 | 18,306 | +0.17(+0.42%) |
Aug 15, 2024 | 39.55 | 40.23 | 39.55 | 40.16 | 15,348 | +1.12(+2.87%) |
Aug 14, 2024 | 38.96 | 39.20 | 38.94 | 39.04 | 20,217 | +0.21(+0.54%) |
Aug 13, 2024 | 38.38 | 39.02 | 38.38 | 38.83 | 9,848 | +0.84(+2.22%) |
Aug 12, 2024 | 38.31 | 38.34 | 37.92 | 37.99 | 21,762 | -0.10(-0.27%) |
Aug 09, 2024 | 37.89 | 38.26 | 37.83 | 38.09 | 10,185 | +0.22(+0.58%) |
Aug 08, 2024 | 36.87 | 37.97 | 36.72 | 37.87 | 11,858 | +1.42(+3.89%) |
Aug 07, 2024 | 37.37 | 37.48 | 36.45 | 36.45 | 47,569 | -0.49(-1.32%) |
Aug 06, 2024 | 36.84 | 37.35 | 36.75 | 36.94 | 38,411 | +1.13(+3.15%) |
Aug 05, 2024 | 34.31 | 36.35 | 34.05 | 35.81 | 88,708 | -1.21(-3.27%) |
Aug 02, 2024 | 37.37 | 37.37 | 36.49 | 37.02 | 28,123 | -1.50(-3.89%) |