Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.94 | 43.04 | 42.88 | 43.04 | 5,871 | +0.31(+0.72%) |
Oct 17, 2024 | 42.87 | 42.87 | 42.69 | 42.73 | 8,897 | -0.02(-0.04%) |
Oct 16, 2024 | 42.67 | 42.79 | 42.67 | 42.75 | 9,722 | +0.15(+0.35%) |
Oct 15, 2024 | 43.13 | 43.15 | 42.59 | 42.60 | 15,117 | -0.62(-1.44%) |
Oct 14, 2024 | 43.17 | 43.22 | 43.09 | 43.22 | 5,413 | +0.14(+0.33%) |
Oct 11, 2024 | 42.86 | 43.12 | 42.86 | 43.08 | 10,351 | +0.22(+0.52%) |
Oct 10, 2024 | 42.76 | 42.86 | 42.64 | 42.86 | 10,360 | -0.09(-0.21%) |
Oct 09, 2024 | 42.72 | 42.97 | 42.70 | 42.95 | 8,910 | +0.07(+0.16%) |
Oct 08, 2024 | 42.84 | 42.89 | 42.78 | 42.89 | 12,767 | +0.04(+0.10%) |
Oct 07, 2024 | 43.02 | 43.02 | 42.77 | 42.84 | 12,247 | -0.29(-0.67%) |
Oct 04, 2024 | 42.98 | 43.13 | 42.93 | 43.13 | 4,833 | +0.26(+0.62%) |
Oct 03, 2024 | 42.88 | 42.98 | 42.79 | 42.87 | 6,196 | -0.43(-1.00%) |
Oct 02, 2024 | 43.13 | 43.35 | 43.11 | 43.30 | 16,837 | -0.10(-0.23%) |
Oct 01, 2024 | 43.65 | 43.65 | 43.15 | 43.40 | 14,504 | -0.34(-0.78%) |
Sep 30, 2024 | 43.91 | 43.91 | 43.64 | 43.74 | 18,235 | -0.23(-0.53%) |
Sep 27, 2024 | 44.18 | 44.26 | 43.97 | 43.97 | 6,490 | -0.25(-0.56%) |
Sep 26, 2024 | 44.02 | 44.27 | 43.97 | 44.22 | 3,872 | +1.01(+2.33%) |
Sep 25, 2024 | 43.43 | 43.43 | 43.18 | 43.21 | 9,572 | -0.22(-0.50%) |
Sep 24, 2024 | 43.23 | 43.43 | 43.23 | 43.43 | 3,586 | +0.24(+0.56%) |
Sep 23, 2024 | 43.12 | 43.21 | 43.09 | 43.19 | 12,139 | +0.16(+0.38%) |
Sep 20, 2024 | 43.13 | 43.13 | 42.96 | 43.03 | 7,291 | -0.45(-1.03%) |
Sep 19, 2024 | 43.38 | 43.56 | 43.26 | 43.48 | 13,991 | +0.82(+1.93%) |
Sep 18, 2024 | 42.71 | 43.11 | 42.61 | 42.65 | 20,189 | -0.13(-0.30%) |
Sep 17, 2024 | 42.94 | 43.02 | 42.58 | 42.78 | 11,912 | -0.28(-0.65%) |
Sep 16, 2024 | 42.91 | 43.06 | 42.85 | 43.06 | 8,238 | +0.32(+0.75%) |
Sep 13, 2024 | 42.84 | 42.84 | 42.70 | 42.74 | 4,258 | +0.09(+0.21%) |
Sep 12, 2024 | 42.24 | 42.65 | 42.24 | 42.65 | 2,660 | +0.35(+0.83%) |
Sep 11, 2024 | 42.10 | 42.30 | 41.67 | 42.30 | 5,733 | +0.23(+0.56%) |
Sep 10, 2024 | 41.94 | 42.07 | 41.79 | 42.07 | 6,608 | -0.13(-0.31%) |
Sep 09, 2024 | 42.26 | 42.28 | 42.15 | 42.20 | 10,451 | +0.41(+0.98%) |
Sep 06, 2024 | 42.34 | 42.34 | 41.77 | 41.79 | 4,300 | -0.74(-1.74%) |
Sep 05, 2024 | 42.61 | 42.66 | 42.45 | 42.53 | 11,110 | -0.05(-0.12%) |
Sep 04, 2024 | 42.46 | 42.63 | 42.46 | 42.58 | 4,242 | -0.15(-0.36%) |
Sep 03, 2024 | 43.30 | 43.30 | 42.74 | 42.74 | 17,089 | -0.72(-1.65%) |
Aug 30, 2024 | 43.51 | 43.53 | 43.22 | 43.45 | 6,687 | +0.13(+0.29%) |
Aug 29, 2024 | 43.39 | 43.59 | 43.32 | 43.33 | 12,159 | +0.16(+0.37%) |
Aug 28, 2024 | 43.28 | 43.35 | 43.02 | 43.17 | 6,334 | -0.14(-0.33%) |
Aug 27, 2024 | 43.18 | 43.36 | 43.17 | 43.31 | 5,985 | +0.22(+0.52%) |
Aug 26, 2024 | 43.19 | 43.22 | 43.07 | 43.09 | 9,673 | -0.23(-0.53%) |
Aug 23, 2024 | 43.26 | 43.33 | 43.01 | 43.32 | 14,697 | +0.77(+1.81%) |
Aug 22, 2024 | 42.97 | 42.97 | 42.55 | 42.55 | 5,315 | -0.24(-0.56%) |
Aug 21, 2024 | 42.67 | 42.87 | 42.60 | 42.79 | 5,871 | +0.36(+0.86%) |
Aug 20, 2024 | 42.44 | 42.54 | 42.34 | 42.43 | 8,816 | -0.10(-0.23%) |
Aug 19, 2024 | 42.39 | 42.55 | 42.35 | 42.52 | 13,398 | +0.51(+1.22%) |
Aug 16, 2024 | 41.80 | 42.07 | 41.80 | 42.01 | 4,482 | +0.25(+0.59%) |
Aug 15, 2024 | 41.60 | 41.82 | 41.60 | 41.76 | 6,574 | +0.49(+1.18%) |
Aug 14, 2024 | 41.16 | 41.28 | 41.16 | 41.28 | 4,860 | +0.17(+0.42%) |
Aug 13, 2024 | 40.65 | 41.11 | 40.65 | 41.10 | 5,397 | +0.76(+1.88%) |
Aug 12, 2024 | 40.34 | 40.46 | 40.32 | 40.34 | 6,544 | -0.06(-0.16%) |
Aug 09, 2024 | 40.14 | 40.41 | 40.14 | 40.41 | 8,212 | +0.15(+0.38%) |
Aug 08, 2024 | 40.00 | 40.29 | 39.89 | 40.25 | 14,435 | +0.67(+1.68%) |
Aug 07, 2024 | 40.15 | 40.20 | 39.58 | 39.59 | 10,916 | +0.18(+0.45%) |
Aug 06, 2024 | 39.10 | 39.60 | 39.06 | 39.41 | 10,358 | +0.18(+0.46%) |
Aug 05, 2024 | 38.80 | 39.48 | 38.80 | 39.23 | 27,183 | -0.95(-2.36%) |
Aug 02, 2024 | 40.29 | 40.29 | 39.90 | 40.18 | 16,292 | -0.69(-1.70%) |