Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 49.65 | 50.50 | 49.11 | 49.15 | 92,849 | +0.64(+1.32%) |
Oct 28, 2024 | 48.16 | 49.30 | 48.03 | 48.51 | 25,035 | -0.01(-0.02%) |
Oct 25, 2024 | 47.82 | 49.00 | 47.14 | 48.52 | 35,383 | -0.19(-0.39%) |
Oct 24, 2024 | 49.46 | 49.97 | 47.82 | 48.71 | 37,151 | -0.89(-1.79%) |
Oct 23, 2024 | 49.82 | 50.88 | 49.10 | 49.60 | 91,657 | +0.60(+1.22%) |
Oct 22, 2024 | 48.49 | 49.25 | 48.31 | 49.00 | 89,535 | -0.01(-0.02%) |
Oct 21, 2024 | 47.00 | 49.17 | 46.85 | 49.01 | 65,902 | +2.70(+5.83%) |
Oct 18, 2024 | 46.55 | 46.55 | 45.92 | 46.31 | 51,249 | -0.30(-0.64%) |
Oct 17, 2024 | 45.04 | 46.80 | 45.04 | 46.61 | 47,949 | +1.84(+4.11%) |
Oct 16, 2024 | 44.35 | 44.96 | 44.22 | 44.77 | 25,475 | +0.37(+0.83%) |
Oct 15, 2024 | 45.18 | 45.45 | 44.35 | 44.40 | 150,064 | -1.51(-3.29%) |
Oct 14, 2024 | 46.10 | 46.94 | 45.46 | 45.91 | 99,646 | +0.27(+0.59%) |
Oct 11, 2024 | 45.81 | 45.81 | 44.86 | 45.64 | 49,835 | +0.29(+0.64%) |
Oct 10, 2024 | 45.00 | 45.69 | 44.60 | 45.35 | 84,885 | +1.00(+2.25%) |
Oct 09, 2024 | 44.33 | 44.72 | 43.80 | 44.35 | 26,587 | +0.29(+0.66%) |
Oct 08, 2024 | 44.64 | 45.00 | 43.92 | 44.06 | 94,109 | -0.37(-0.83%) |
Oct 07, 2024 | 44.31 | 44.45 | 43.88 | 44.43 | 559,510 | +0.51(+1.16%) |
Oct 04, 2024 | 43.20 | 43.97 | 42.67 | 43.92 | 43,235 | +1.57(+3.71%) |
Oct 03, 2024 | 41.65 | 42.35 | 41.51 | 42.35 | 120,615 | +1.28(+3.12%) |
Oct 02, 2024 | 40.30 | 41.67 | 40.30 | 41.07 | 101,252 | +1.14(+2.85%) |
Oct 01, 2024 | 40.50 | 40.50 | 39.12 | 39.93 | 51,935 | -1.19(-2.89%) |
Sep 30, 2024 | 41.63 | 41.69 | 40.81 | 41.12 | 30,305 | -0.58(-1.39%) |
Sep 27, 2024 | 41.55 | 41.70 | 40.80 | 41.70 | 24,830 | +0.04(+0.10%) |
Sep 26, 2024 | 41.98 | 41.98 | 41.01 | 41.66 | 27,173 | +0.25(+0.60%) |
Sep 25, 2024 | 40.96 | 41.43 | 40.63 | 41.41 | 96,916 | +0.82(+2.02%) |
Sep 24, 2024 | 40.47 | 40.60 | 39.74 | 40.59 | 23,626 | +0.87(+2.18%) |
Sep 23, 2024 | 39.61 | 40.65 | 39.61 | 39.72 | 31,764 | -0.24(-0.60%) |
Sep 20, 2024 | 39.56 | 40.80 | 39.56 | 39.96 | 24,164 | -0.24(-0.59%) |
Sep 19, 2024 | 40.45 | 40.45 | 39.56 | 40.20 | 69,153 | +1.40(+3.62%) |
Sep 18, 2024 | 37.51 | 39.09 | 37.51 | 38.80 | 145,509 | +1.25(+3.33%) |
Sep 17, 2024 | 37.32 | 37.61 | 36.82 | 37.55 | 99,368 | +0.08(+0.22%) |
Sep 16, 2024 | 38.90 | 38.90 | 37.12 | 37.47 | 21,154 | -0.51(-1.34%) |
Sep 13, 2024 | 38.00 | 38.33 | 37.81 | 37.97 | 62,810 | -0.29(-0.75%) |
Sep 12, 2024 | 38.41 | 38.64 | 37.89 | 38.26 | 14,621 | -0.04(-0.10%) |
Sep 11, 2024 | 38.12 | 38.33 | 37.68 | 38.30 | 9,206 | +0.18(+0.47%) |
Sep 10, 2024 | 40.17 | 40.17 | 38.00 | 38.12 | 35,988 | -0.89(-2.27%) |
Sep 09, 2024 | 40.07 | 40.20 | 38.92 | 39.01 | 12,605 | -0.37(-0.94%) |
Sep 06, 2024 | 40.18 | 40.18 | 38.81 | 39.38 | 131,554 | -0.41(-1.03%) |
Sep 05, 2024 | 40.20 | 40.78 | 39.38 | 39.78 | 14,874 | -0.18(-0.45%) |
Sep 04, 2024 | 40.77 | 41.04 | 39.80 | 39.96 | 36,635 | -1.51(-3.65%) |
Sep 03, 2024 | 42.08 | 42.08 | 40.94 | 41.48 | 37,749 | -0.68(-1.61%) |
Aug 30, 2024 | 41.30 | 42.73 | 41.07 | 42.15 | 26,226 | +0.53(+1.27%) |
Aug 29, 2024 | 41.39 | 42.46 | 41.39 | 41.62 | 26,225 | +0.44(+1.06%) |
Aug 28, 2024 | 40.94 | 41.22 | 40.78 | 41.19 | 17,046 | +0.14(+0.34%) |
Aug 27, 2024 | 40.92 | 41.11 | 40.85 | 41.05 | 25,048 | +0.45(+1.10%) |
Aug 26, 2024 | 40.90 | 40.90 | 40.21 | 40.60 | 23,698 | -0.03(-0.07%) |
Aug 23, 2024 | 41.58 | 41.59 | 40.52 | 40.63 | 15,015 | -0.73(-1.77%) |
Aug 22, 2024 | 41.32 | 41.83 | 40.67 | 41.36 | 24,547 | +1.14(+2.83%) |
Aug 21, 2024 | 40.10 | 41.02 | 39.77 | 40.22 | 12,940 | +0.12(+0.30%) |
Aug 20, 2024 | 40.39 | 40.53 | 39.66 | 40.10 | 22,555 | -0.04(-0.10%) |
Aug 19, 2024 | 41.79 | 41.79 | 40.05 | 40.14 | 94,387 | -1.41(-3.38%) |
Aug 16, 2024 | 41.84 | 42.21 | 41.19 | 41.55 | 23,252 | -0.27(-0.64%) |
Aug 15, 2024 | 42.04 | 43.31 | 41.81 | 41.82 | 35,187 | +0.38(+0.91%) |
Aug 14, 2024 | 41.86 | 42.26 | 41.29 | 41.44 | 29,741 | -0.90(-2.13%) |
Aug 13, 2024 | 42.28 | 42.62 | 42.18 | 42.34 | 24,182 | -0.21(-0.49%) |
Aug 12, 2024 | 43.29 | 43.46 | 42.46 | 42.55 | 28,965 | -0.42(-0.97%) |
Aug 09, 2024 | 42.92 | 43.29 | 42.38 | 42.97 | 30,700 | -1.43(-3.21%) |
Aug 08, 2024 | 44.82 | 44.89 | 44.12 | 44.39 | 31,754 | +0.70(+1.61%) |
Aug 07, 2024 | 43.62 | 43.93 | 42.81 | 43.69 | 61,019 | +1.05(+2.46%) |
Aug 06, 2024 | 41.21 | 42.83 | 40.85 | 42.64 | 68,928 | +2.53(+6.31%) |
Aug 05, 2024 | 39.28 | 41.27 | 39.28 | 40.11 | 234,780 | -0.10(-0.26%) |
Aug 02, 2024 | 41.82 | 42.02 | 39.95 | 40.21 | 288,119 | -3.24(-7.45%) |