Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 43.80 | 43.99 | 43.44 | 43.47 | 4,304 | -0.14(-0.32%) |
Oct 24, 2024 | 43.76 | 43.85 | 43.43 | 43.61 | 10,034 | -0.38(-0.87%) |
Oct 23, 2024 | 44.86 | 44.86 | 43.72 | 44.00 | 3,110 | -1.02(-2.26%) |
Oct 22, 2024 | 44.82 | 45.41 | 44.82 | 45.01 | 7,417 | +0.06(+0.12%) |
Oct 21, 2024 | 45.26 | 45.36 | 44.88 | 44.96 | 5,741 | -0.50(-1.09%) |
Oct 18, 2024 | 45.42 | 45.54 | 45.24 | 45.45 | 17,495 | +0.39(+0.87%) |
Oct 17, 2024 | 45.42 | 45.55 | 44.91 | 45.06 | 7,194 | -0.51(-1.13%) |
Oct 16, 2024 | 45.48 | 45.67 | 45.45 | 45.57 | 8,958 | +0.30(+0.67%) |
Oct 15, 2024 | 45.34 | 45.53 | 45.19 | 45.27 | 21,188 | -0.62(-1.35%) |
Oct 14, 2024 | 46.18 | 46.18 | 45.82 | 45.89 | 6,134 | -0.41(-0.88%) |
Oct 11, 2024 | 45.28 | 46.30 | 45.20 | 46.30 | 7,903 | +0.79(+1.72%) |
Oct 10, 2024 | 45.62 | 45.65 | 45.33 | 45.51 | 5,994 | -0.09(-0.20%) |
Oct 09, 2024 | 45.59 | 45.91 | 45.45 | 45.60 | 7,912 | -0.27(-0.60%) |
Oct 08, 2024 | 45.73 | 46.04 | 45.51 | 45.87 | 18,467 | -0.51(-1.09%) |
Oct 07, 2024 | 46.80 | 46.80 | 45.98 | 46.38 | 24,829 | -0.44(-0.94%) |
Oct 04, 2024 | 46.31 | 46.82 | 46.22 | 46.82 | 28,477 | +1.32(+2.90%) |
Oct 03, 2024 | 45.21 | 45.58 | 45.07 | 45.50 | 12,548 | -0.40(-0.88%) |
Oct 02, 2024 | 46.03 | 46.05 | 45.56 | 45.90 | 14,655 | +0.24(+0.52%) |
Oct 01, 2024 | 45.30 | 45.71 | 44.80 | 45.66 | 8,815 | +0.33(+0.73%) |
Sep 30, 2024 | 45.70 | 46.04 | 45.19 | 45.33 | 12,394 | -0.13(-0.28%) |
Sep 27, 2024 | 45.49 | 45.88 | 45.20 | 45.46 | 6,926 | +0.43(+0.96%) |
Sep 26, 2024 | 44.87 | 45.04 | 44.39 | 45.03 | 21,695 | +1.36(+3.12%) |
Sep 25, 2024 | 43.76 | 43.87 | 43.59 | 43.67 | 17,716 | -0.47(-1.06%) |
Sep 24, 2024 | 43.51 | 44.13 | 43.32 | 44.13 | 6,501 | +1.21(+2.82%) |
Sep 23, 2024 | 42.53 | 42.96 | 42.53 | 42.92 | 3,932 | +0.45(+1.06%) |
Sep 20, 2024 | 42.52 | 42.52 | 42.25 | 42.47 | 4,364 | -0.24(-0.56%) |
Sep 19, 2024 | 42.79 | 42.82 | 42.61 | 42.71 | 10,001 | +0.89(+2.14%) |
Sep 18, 2024 | 41.91 | 42.55 | 41.77 | 41.82 | 6,890 | -0.02(-0.06%) |
Sep 17, 2024 | 41.80 | 42.00 | 41.58 | 41.84 | 7,856 | +0.53(+1.28%) |
Sep 16, 2024 | 41.38 | 41.38 | 40.91 | 41.31 | 4,920 | -0.10(-0.24%) |
Sep 13, 2024 | 41.11 | 41.74 | 41.03 | 41.41 | 5,252 | +0.50(+1.21%) |
Sep 12, 2024 | 40.50 | 40.99 | 40.39 | 40.91 | 8,361 | +0.57(+1.42%) |
Sep 11, 2024 | 39.58 | 40.34 | 39.20 | 40.34 | 4,025 | +0.62(+1.55%) |
Sep 10, 2024 | 39.26 | 39.72 | 38.96 | 39.72 | 7,051 | +0.82(+2.10%) |
Sep 09, 2024 | 38.84 | 39.11 | 38.72 | 38.91 | 14,729 | +0.35(+0.90%) |
Sep 06, 2024 | 39.50 | 39.50 | 38.55 | 38.56 | 14,513 | -0.82(-2.09%) |
Sep 05, 2024 | 39.43 | 39.78 | 39.18 | 39.38 | 6,785 | +0.01(+0.04%) |
Sep 04, 2024 | 39.56 | 39.89 | 39.34 | 39.37 | 5,377 | -0.30(-0.76%) |
Sep 03, 2024 | 39.85 | 39.93 | 39.58 | 39.67 | 9,706 | -0.39(-0.96%) |
Aug 30, 2024 | 39.98 | 40.06 | 39.60 | 40.06 | 5,817 | +0.63(+1.59%) |
Aug 29, 2024 | 39.50 | 39.81 | 39.43 | 39.43 | 5,610 | +0.27(+0.69%) |
Aug 28, 2024 | 39.67 | 39.74 | 39.13 | 39.16 | 21,770 | -0.65(-1.62%) |
Aug 27, 2024 | 40.14 | 40.14 | 39.57 | 39.81 | 10,618 | -0.36(-0.91%) |
Aug 26, 2024 | 40.90 | 41.03 | 40.06 | 40.17 | 23,374 | -1.86(-4.43%) |
Aug 23, 2024 | 41.78 | 42.23 | 41.56 | 42.03 | 11,256 | +0.58(+1.41%) |
Aug 22, 2024 | 42.12 | 42.22 | 41.45 | 41.45 | 7,821 | -0.66(-1.56%) |
Aug 21, 2024 | 41.86 | 42.11 | 41.73 | 42.11 | 10,405 | +0.50(+1.21%) |
Aug 20, 2024 | 42.16 | 42.22 | 41.40 | 41.60 | 13,646 | -0.71(-1.67%) |
Aug 19, 2024 | 41.75 | 42.31 | 41.73 | 42.31 | 7,672 | +0.58(+1.39%) |
Aug 16, 2024 | 41.34 | 41.84 | 41.34 | 41.73 | 2,372 | +0.39(+0.94%) |
Aug 15, 2024 | 40.78 | 41.38 | 40.64 | 41.34 | 16,174 | +1.56(+3.92%) |
Aug 14, 2024 | 40.32 | 40.36 | 39.78 | 39.78 | 3,007 | -0.40(-1.00%) |
Aug 13, 2024 | 39.58 | 40.26 | 39.51 | 40.19 | 6,740 | +0.98(+2.49%) |
Aug 12, 2024 | 39.41 | 39.50 | 39.12 | 39.21 | 4,302 | -0.13(-0.34%) |
Aug 09, 2024 | 39.80 | 39.80 | 39.22 | 39.34 | 4,525 | -0.28(-0.71%) |
Aug 08, 2024 | 39.10 | 39.62 | 39.02 | 39.62 | 11,507 | +0.96(+2.48%) |
Aug 07, 2024 | 39.46 | 39.50 | 38.56 | 38.66 | 9,020 | +0.14(+0.36%) |
Aug 06, 2024 | 38.08 | 38.96 | 38.06 | 38.52 | 15,519 | +0.45(+1.18%) |
Aug 05, 2024 | 36.39 | 38.30 | 36.15 | 38.07 | 16,048 | -0.89(-2.28%) |
Aug 02, 2024 | 38.81 | 38.98 | 38.26 | 38.96 | 16,928 | -1.55(-3.83%) |