Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.21 | 45.41 | 45.15 | 45.33 | 9,194 | -0.09(-0.20%) |
Oct 17, 2024 | 45.11 | 45.52 | 45.11 | 45.42 | 11,160 | +0.75(+1.68%) |
Oct 16, 2024 | 44.98 | 45.00 | 44.10 | 44.67 | 16,870 | +0.30(+0.68%) |
Oct 15, 2024 | 45.04 | 45.35 | 43.82 | 44.37 | 20,002 | -0.49(-1.09%) |
Oct 14, 2024 | 45.01 | 45.01 | 44.61 | 44.86 | 7,285 | +0.36(+0.81%) |
Oct 11, 2024 | 44.68 | 44.94 | 44.10 | 44.50 | 9,055 | +0.75(+1.71%) |
Oct 10, 2024 | 43.51 | 43.96 | 43.51 | 43.75 | 2,208 | +0.35(+0.81%) |
Oct 09, 2024 | 43.33 | 43.48 | 43.22 | 43.40 | 91,531 | -0.24(-0.55%) |
Oct 08, 2024 | 43.51 | 44.38 | 43.51 | 43.64 | 14,850 | +0.35(+0.81%) |
Oct 07, 2024 | 44.39 | 44.39 | 42.23 | 43.29 | 21,587 | -0.24(-0.55%) |
Oct 04, 2024 | 45.30 | 45.44 | 43.50 | 43.53 | 14,516 | -0.22(-0.50%) |
Oct 03, 2024 | 43.66 | 44.09 | 42.83 | 43.75 | 44,409 | -0.55(-1.24%) |
Oct 02, 2024 | 43.09 | 44.49 | 42.87 | 44.30 | 8,134 | +0.26(+0.59%) |
Oct 01, 2024 | 43.71 | 44.08 | 43.42 | 44.04 | 3,861 | +0.11(+0.25%) |
Sep 30, 2024 | 44.24 | 44.24 | 43.09 | 43.93 | 11,958 | -1.08(-2.40%) |
Sep 27, 2024 | 45.11 | 45.21 | 44.51 | 45.01 | 21,300 | -0.36(-0.79%) |
Sep 26, 2024 | 44.67 | 45.44 | 44.67 | 45.37 | 4,404 | +0.99(+2.23%) |
Sep 25, 2024 | 44.45 | 44.63 | 43.77 | 44.38 | 10,080 | -0.20(-0.45%) |
Sep 24, 2024 | 44.82 | 44.83 | 43.78 | 44.58 | 20,361 | +0.72(+1.64%) |
Sep 23, 2024 | 44.09 | 45.05 | 43.41 | 43.86 | 27,169 | +0.16(+0.37%) |
Sep 20, 2024 | 44.35 | 44.37 | 43.42 | 43.70 | 21,054 | -0.85(-1.91%) |
Sep 19, 2024 | 44.25 | 44.55 | 43.69 | 44.55 | 4,777 | +1.53(+3.56%) |
Sep 18, 2024 | 41.80 | 43.02 | 41.80 | 43.02 | 7,973 | +0.49(+1.15%) |
Sep 17, 2024 | 42.41 | 42.57 | 42.30 | 42.53 | 47,730 | -0.20(-0.47%) |
Sep 16, 2024 | 42.74 | 42.94 | 42.56 | 42.73 | 28,094 | -0.22(-0.51%) |
Sep 13, 2024 | 42.16 | 43.00 | 42.04 | 42.95 | 9,851 | +1.24(+2.97%) |
Sep 12, 2024 | 41.10 | 41.85 | 41.10 | 41.71 | 25,682 | +0.41(+0.99%) |
Sep 11, 2024 | 41.08 | 41.48 | 40.29 | 41.30 | 14,493 | +0.74(+1.82%) |
Sep 10, 2024 | 40.26 | 42.47 | 40.26 | 40.56 | 23,750 | -0.25(-0.61%) |
Sep 09, 2024 | 40.73 | 42.73 | 40.59 | 40.81 | 50,830 | +1.19(+3.00%) |
Sep 06, 2024 | 42.33 | 43.00 | 39.21 | 39.62 | 22,274 | -2.39(-5.69%) |
Sep 05, 2024 | 42.71 | 42.79 | 41.91 | 42.01 | 4,246 | -0.80(-1.87%) |
Sep 04, 2024 | 42.88 | 42.89 | 42.70 | 42.81 | 11,961 | -0.52(-1.20%) |
Sep 03, 2024 | 44.19 | 44.19 | 43.33 | 43.33 | 9,630 | -1.40(-3.13%) |
Aug 30, 2024 | 44.99 | 44.99 | 44.20 | 44.73 | 11,019 | -0.63(-1.39%) |
Aug 29, 2024 | 44.21 | 45.58 | 44.21 | 45.36 | 8,962 | +1.04(+2.35%) |
Aug 28, 2024 | 45.67 | 45.67 | 44.16 | 44.32 | 11,649 | -0.06(-0.14%) |
Aug 27, 2024 | 43.89 | 44.47 | 43.05 | 44.38 | 14,818 | +0.25(+0.57%) |
Aug 26, 2024 | 44.56 | 44.56 | 43.86 | 44.13 | 3,753 | -0.11(-0.25%) |
Aug 23, 2024 | 43.08 | 44.89 | 43.08 | 44.24 | 24,610 | +1.73(+4.07%) |
Aug 22, 2024 | 42.82 | 43.61 | 42.51 | 42.51 | 21,459 | -0.30(-0.70%) |
Aug 21, 2024 | 43.59 | 44.90 | 42.81 | 42.81 | 37,205 | -0.42(-0.97%) |
Aug 20, 2024 | 44.33 | 44.83 | 43.17 | 43.23 | 11,150 | -0.27(-0.62%) |
Aug 19, 2024 | 42.86 | 43.87 | 42.86 | 43.50 | 7,966 | +1.16(+2.74%) |
Aug 16, 2024 | 41.84 | 42.64 | 41.84 | 42.34 | 8,544 | +1.01(+2.44%) |
Aug 15, 2024 | 41.38 | 42.62 | 41.33 | 41.33 | 8,416 | +0.38(+0.93%) |
Aug 14, 2024 | 41.31 | 41.35 | 40.74 | 40.95 | 7,362 | -0.44(-1.06%) |
Aug 13, 2024 | 41.24 | 41.48 | 41.24 | 41.39 | 12,655 | +0.52(+1.27%) |
Aug 12, 2024 | 40.13 | 41.34 | 40.13 | 40.87 | 11,979 | +0.58(+1.44%) |
Aug 09, 2024 | 41.46 | 41.46 | 39.57 | 40.29 | 14,909 | +0.28(+0.70%) |
Aug 08, 2024 | 39.55 | 40.23 | 39.30 | 40.01 | 27,052 | +1.28(+3.30%) |
Aug 07, 2024 | 38.42 | 39.62 | 38.19 | 38.73 | 14,095 | +1.11(+2.95%) |
Aug 06, 2024 | 38.30 | 38.30 | 37.12 | 37.62 | 21,095 | -0.25(-0.66%) |
Aug 05, 2024 | 36.07 | 38.49 | 36.07 | 37.87 | 25,048 | -2.07(-5.18%) |
Aug 02, 2024 | 40.13 | 40.14 | 38.98 | 39.94 | 16,106 | -1.04(-2.54%) |