Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.05 | 42.66 | 42.05 | 42.32 | 10,936 | +0.27(+0.64%) |
Oct 17, 2024 | 42.49 | 42.82 | 42.05 | 42.05 | 25,973 | -0.88(-2.05%) |
Oct 16, 2024 | 42.89 | 43.07 | 42.85 | 42.93 | 25,440 | +0.63(+1.49%) |
Oct 15, 2024 | 42.34 | 42.92 | 42.30 | 42.30 | 12,704 | +0.22(+0.52%) |
Oct 14, 2024 | 41.93 | 42.15 | 41.81 | 42.08 | 12,940 | -0.17(-0.40%) |
Oct 11, 2024 | 42.50 | 42.70 | 42.21 | 42.25 | 16,447 | +0.09(+0.21%) |
Oct 10, 2024 | 42.27 | 42.48 | 42.08 | 42.16 | 12,022 | -0.62(-1.45%) |
Oct 09, 2024 | 42.67 | 42.78 | 42.64 | 42.78 | 7,345 | +0.32(+0.75%) |
Oct 08, 2024 | 42.83 | 43.06 | 42.46 | 42.46 | 10,167 | -0.24(-0.57%) |
Oct 07, 2024 | 42.70 | 42.74 | 42.22 | 42.70 | 24,915 | -0.23(-0.53%) |
Oct 04, 2024 | 42.82 | 43.17 | 42.78 | 42.93 | 15,508 | -0.96(-2.19%) |
Oct 03, 2024 | 43.83 | 43.89 | 43.35 | 43.89 | 19,110 | -0.81(-1.80%) |
Oct 02, 2024 | 44.88 | 44.88 | 44.38 | 44.70 | 8,613 | -0.53(-1.18%) |
Oct 01, 2024 | 45.62 | 45.71 | 44.90 | 45.23 | 10,520 | -0.59(-1.29%) |
Sep 30, 2024 | 45.96 | 46.01 | 45.63 | 45.82 | 7,615 | -0.26(-0.56%) |
Sep 27, 2024 | 45.95 | 46.22 | 45.78 | 46.08 | 14,681 | +0.71(+1.56%) |
Sep 26, 2024 | 45.59 | 45.72 | 45.34 | 45.37 | 7,878 | -0.02(-0.04%) |
Sep 25, 2024 | 45.21 | 45.39 | 44.91 | 45.39 | 8,241 | +0.60(+1.34%) |
Sep 24, 2024 | 44.79 | 45.32 | 44.76 | 44.79 | 9,436 | -0.10(-0.22%) |
Sep 23, 2024 | 44.62 | 44.89 | 44.44 | 44.89 | 8,737 | +0.62(+1.40%) |
Sep 20, 2024 | 44.20 | 44.36 | 43.95 | 44.27 | 18,540 | -0.44(-0.98%) |
Sep 19, 2024 | 43.99 | 44.71 | 43.88 | 44.71 | 17,746 | -0.36(-0.80%) |
Sep 18, 2024 | 44.84 | 45.37 | 44.84 | 45.07 | 23,317 | -0.44(-0.97%) |
Sep 17, 2024 | 45.63 | 45.70 | 45.27 | 45.51 | 8,895 | -0.34(-0.74%) |
Sep 16, 2024 | 45.95 | 45.96 | 45.51 | 45.85 | 23,457 | +0.13(+0.28%) |
Sep 13, 2024 | 45.90 | 46.04 | 45.59 | 45.72 | 9,466 | +0.29(+0.64%) |
Sep 12, 2024 | 45.44 | 45.44 | 44.99 | 45.43 | 8,705 | +0.02(+0.06%) |
Sep 11, 2024 | 45.15 | 45.62 | 45.15 | 45.41 | 12,963 | +0.41(+0.90%) |
Sep 10, 2024 | 45.17 | 45.17 | 44.71 | 45.00 | 13,676 | -0.12(-0.28%) |
Sep 09, 2024 | 45.00 | 45.32 | 44.94 | 45.12 | 23,590 | +0.20(+0.44%) |
Sep 06, 2024 | 44.48 | 45.07 | 44.40 | 44.93 | 10,898 | +0.58(+1.30%) |
Sep 05, 2024 | 44.07 | 44.37 | 43.62 | 44.35 | 26,810 | +1.40(+3.26%) |
Sep 04, 2024 | 42.50 | 43.08 | 42.50 | 42.95 | 16,894 | +0.69(+1.63%) |
Sep 03, 2024 | 42.31 | 42.31 | 41.82 | 42.26 | 13,030 | +0.00(+0.00%) |
Aug 30, 2024 | 42.23 | 42.30 | 42.00 | 42.26 | 10,233 | +0.61(+1.46%) |
Aug 29, 2024 | 41.64 | 41.94 | 41.64 | 41.65 | 31,831 | -0.30(-0.70%) |
Aug 28, 2024 | 42.02 | 42.15 | 41.81 | 41.95 | 9,387 | -0.50(-1.18%) |
Aug 27, 2024 | 42.16 | 42.47 | 42.11 | 42.45 | 19,762 | +0.03(+0.08%) |
Aug 26, 2024 | 42.18 | 42.44 | 42.18 | 42.41 | 5,630 | +0.62(+1.47%) |
Aug 23, 2024 | 41.89 | 42.28 | 41.80 | 41.80 | 7,955 | +0.59(+1.43%) |
Aug 22, 2024 | 41.51 | 41.56 | 41.20 | 41.21 | 9,746 | -0.29(-0.70%) |
Aug 21, 2024 | 41.32 | 41.66 | 41.20 | 41.50 | 6,053 | -0.15(-0.36%) |
Aug 20, 2024 | 41.47 | 41.65 | 41.27 | 41.65 | 42,152 | -0.23(-0.55%) |
Aug 19, 2024 | 41.57 | 41.89 | 41.51 | 41.88 | 33,418 | +0.65(+1.57%) |
Aug 16, 2024 | 40.67 | 41.35 | 40.65 | 41.23 | 26,289 | +0.66(+1.63%) |
Aug 15, 2024 | 40.53 | 40.80 | 40.40 | 40.57 | 11,112 | -0.58(-1.41%) |
Aug 14, 2024 | 40.72 | 41.30 | 40.72 | 41.15 | 9,396 | -0.19(-0.45%) |
Aug 13, 2024 | 40.90 | 41.69 | 40.78 | 41.34 | 21,462 | +0.98(+2.42%) |
Aug 12, 2024 | 40.21 | 40.59 | 40.04 | 40.36 | 35,663 | -0.17(-0.43%) |
Aug 09, 2024 | 40.39 | 40.54 | 40.01 | 40.53 | 67,375 | -0.65(-1.57%) |
Aug 08, 2024 | 40.67 | 41.18 | 40.67 | 41.18 | 35,447 | +0.78(+1.93%) |
Aug 07, 2024 | 40.70 | 40.92 | 40.34 | 40.40 | 43,282 | +0.52(+1.30%) |
Aug 06, 2024 | 39.78 | 40.11 | 39.78 | 39.88 | 56,089 | -0.03(-0.08%) |
Aug 05, 2024 | 40.53 | 40.76 | 39.91 | 39.91 | 44,747 | -2.17(-5.16%) |
Aug 02, 2024 | 42.32 | 42.32 | 41.68 | 42.08 | 17,407 | +0.63(+1.52%) |