Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 44.13 | 44.13 | 42.17 | 42.22 | 71,586 | -1.75(-3.98%) |
Oct 24, 2024 | 43.78 | 44.19 | 43.29 | 43.97 | 75,361 | +0.30(+0.69%) |
Oct 23, 2024 | 43.37 | 43.79 | 43.10 | 43.67 | 72,294 | -0.01(-0.02%) |
Oct 22, 2024 | 43.19 | 44.16 | 42.80 | 43.68 | 95,196 | +0.42(+0.97%) |
Oct 21, 2024 | 44.85 | 45.02 | 42.98 | 43.26 | 143,549 | -1.59(-3.55%) |
Oct 18, 2024 | 45.77 | 45.77 | 44.75 | 44.85 | 90,798 | -0.85(-1.86%) |
Oct 17, 2024 | 45.93 | 45.93 | 45.29 | 45.70 | 65,665 | -0.17(-0.37%) |
Oct 16, 2024 | 45.68 | 46.43 | 44.98 | 45.87 | 93,200 | +0.82(+1.82%) |
Oct 15, 2024 | 44.27 | 45.91 | 44.13 | 45.05 | 114,428 | +0.95(+2.15%) |
Oct 14, 2024 | 43.53 | 45.19 | 43.14 | 44.10 | 54,367 | +0.51(+1.17%) |
Oct 11, 2024 | 42.05 | 43.86 | 42.05 | 43.59 | 79,287 | +1.68(+4.01%) |
Oct 10, 2024 | 41.55 | 42.09 | 41.25 | 41.91 | 82,416 | -0.07(-0.17%) |
Oct 09, 2024 | 41.59 | 42.35 | 41.45 | 41.98 | 71,939 | +0.46(+1.11%) |
Oct 08, 2024 | 41.37 | 41.99 | 41.23 | 41.52 | 155,245 | +0.25(+0.61%) |
Oct 07, 2024 | 41.05 | 41.86 | 40.81 | 41.27 | 144,945 | -0.05(-0.12%) |
Oct 04, 2024 | 41.82 | 41.82 | 41.02 | 41.32 | 130,151 | +0.47(+1.15%) |
Oct 03, 2024 | 40.32 | 40.88 | 40.05 | 40.85 | 74,933 | +0.19(+0.47%) |
Oct 02, 2024 | 40.85 | 41.40 | 40.45 | 40.66 | 77,971 | -0.22(-0.54%) |
Oct 01, 2024 | 42.43 | 42.43 | 40.73 | 40.88 | 111,054 | -1.77(-4.15%) |
Sep 30, 2024 | 41.88 | 42.94 | 41.88 | 42.65 | 53,890 | +0.56(+1.33%) |
Sep 27, 2024 | 42.37 | 42.73 | 41.83 | 42.09 | 93,305 | +0.28(+0.67%) |
Sep 26, 2024 | 42.34 | 43.56 | 41.71 | 41.81 | 83,817 | +0.13(+0.31%) |
Sep 25, 2024 | 42.55 | 42.58 | 41.50 | 41.68 | 89,445 | -0.62(-1.47%) |
Sep 24, 2024 | 43.26 | 43.30 | 42.18 | 42.30 | 107,100 | -0.93(-2.15%) |
Sep 23, 2024 | 43.75 | 44.09 | 43.07 | 43.23 | 87,665 | -0.33(-0.76%) |
Sep 20, 2024 | 44.72 | 45.22 | 43.45 | 43.56 | 446,612 | -1.51(-3.35%) |
Sep 19, 2024 | 44.85 | 45.35 | 43.88 | 45.07 | 110,203 | +1.34(+3.06%) |
Sep 18, 2024 | 43.35 | 45.25 | 42.84 | 43.73 | 87,262 | +0.29(+0.67%) |
Sep 17, 2024 | 43.88 | 44.57 | 43.29 | 43.44 | 110,955 | +0.10(+0.23%) |
Sep 16, 2024 | 43.41 | 43.83 | 42.71 | 43.34 | 68,164 | +0.18(+0.42%) |
Sep 13, 2024 | 42.37 | 43.16 | 41.73 | 43.16 | 84,601 | +1.29(+3.08%) |
Sep 12, 2024 | 42.04 | 42.77 | 41.43 | 41.87 | 70,669 | +0.16(+0.38%) |
Sep 11, 2024 | 42.21 | 42.21 | 41.05 | 41.71 | 77,385 | -1.00(-2.34%) |
Sep 10, 2024 | 42.68 | 43.05 | 41.76 | 42.71 | 87,613 | +0.25(+0.59%) |
Sep 09, 2024 | 42.79 | 43.19 | 42.40 | 42.46 | 95,543 | -0.15(-0.35%) |
Sep 06, 2024 | 44.01 | 44.37 | 42.56 | 42.61 | 95,906 | -1.15(-2.63%) |
Sep 05, 2024 | 44.53 | 44.68 | 43.57 | 43.76 | 47,227 | -0.40(-0.90%) |
Sep 04, 2024 | 44.55 | 44.77 | 43.96 | 44.16 | 56,919 | -0.42(-0.94%) |
Sep 03, 2024 | 44.75 | 45.19 | 44.24 | 44.57 | 81,615 | -0.55(-1.21%) |
Aug 30, 2024 | 44.98 | 45.48 | 44.43 | 45.12 | 84,552 | +0.23(+0.51%) |
Aug 29, 2024 | 45.26 | 45.26 | 44.27 | 44.89 | 87,064 | +0.16(+0.35%) |
Aug 28, 2024 | 44.11 | 45.11 | 43.90 | 44.73 | 226,460 | +0.31(+0.69%) |
Aug 27, 2024 | 44.45 | 44.53 | 43.91 | 44.42 | 76,142 | -0.27(-0.60%) |
Aug 26, 2024 | 45.35 | 45.35 | 44.40 | 44.69 | 110,619 | +0.17(+0.38%) |
Aug 23, 2024 | 42.90 | 45.45 | 42.31 | 44.52 | 245,948 | +2.05(+4.84%) |
Aug 22, 2024 | 42.48 | 42.86 | 42.12 | 42.47 | 44,537 | +0.00(+0.00%) |
Aug 21, 2024 | 42.91 | 42.91 | 41.90 | 42.47 | 78,464 | +0.09(+0.21%) |
Aug 20, 2024 | 43.35 | 43.35 | 42.21 | 42.38 | 57,156 | -1.01(-2.33%) |
Aug 19, 2024 | 42.85 | 43.41 | 42.76 | 43.39 | 60,764 | +0.57(+1.32%) |
Aug 16, 2024 | 42.04 | 43.26 | 42.04 | 42.83 | 73,760 | +0.63(+1.48%) |
Aug 15, 2024 | 42.00 | 42.72 | 41.77 | 42.20 | 90,055 | +1.33(+3.25%) |
Aug 14, 2024 | 41.58 | 41.58 | 40.46 | 40.87 | 60,703 | -0.39(-0.94%) |
Aug 13, 2024 | 41.59 | 41.59 | 40.61 | 41.26 | 127,261 | +0.04(+0.10%) |
Aug 12, 2024 | 41.77 | 42.16 | 40.50 | 41.22 | 113,515 | -0.07(-0.17%) |
Aug 09, 2024 | 41.75 | 42.34 | 40.77 | 41.29 | 215,236 | -0.39(-0.93%) |
Aug 08, 2024 | 41.65 | 42.05 | 41.16 | 41.68 | 70,348 | +0.76(+1.87%) |
Aug 07, 2024 | 41.79 | 42.13 | 40.86 | 40.91 | 137,380 | -0.19(-0.46%) |
Aug 06, 2024 | 41.03 | 41.77 | 40.67 | 41.10 | 169,073 | +0.01(+0.02%) |
Aug 05, 2024 | 40.21 | 41.60 | 39.41 | 41.09 | 188,612 | -1.33(-3.14%) |
Aug 02, 2024 | 42.17 | 42.97 | 41.51 | 42.42 | 181,952 | -1.49(-3.39%) |