Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.98 | 51.37 | 49.35 | 50.47 | 785,775 | +0.66(+1.33%) |
Oct 17, 2024 | 47.61 | 49.89 | 47.44 | 49.81 | 627,079 | +2.10(+4.40%) |
Oct 16, 2024 | 46.03 | 47.75 | 45.97 | 47.71 | 471,621 | +2.14(+4.70%) |
Oct 15, 2024 | 43.36 | 45.81 | 43.36 | 45.57 | 480,794 | +2.06(+4.73%) |
Oct 14, 2024 | 44.31 | 44.50 | 43.00 | 43.51 | 410,701 | -1.03(-2.31%) |
Oct 11, 2024 | 43.06 | 44.56 | 42.91 | 44.54 | 560,657 | +1.32(+3.05%) |
Oct 10, 2024 | 42.73 | 43.43 | 41.89 | 43.22 | 415,217 | +0.23(+0.54%) |
Oct 09, 2024 | 44.10 | 45.23 | 42.83 | 42.99 | 487,498 | -0.92(-2.10%) |
Oct 08, 2024 | 44.78 | 44.78 | 43.64 | 43.91 | 436,702 | -0.49(-1.10%) |
Oct 07, 2024 | 47.25 | 47.38 | 43.01 | 44.40 | 751,119 | -3.00(-6.33%) |
Oct 04, 2024 | 47.32 | 47.96 | 46.10 | 47.40 | 490,786 | +1.28(+2.78%) |
Oct 03, 2024 | 46.35 | 47.29 | 45.92 | 46.12 | 640,299 | -1.03(-2.18%) |
Oct 02, 2024 | 46.09 | 47.42 | 45.22 | 47.15 | 618,172 | +0.28(+0.60%) |
Oct 01, 2024 | 45.11 | 48.13 | 45.00 | 46.87 | 939,802 | +1.52(+3.35%) |
Sep 30, 2024 | 45.86 | 46.70 | 45.06 | 45.35 | 602,532 | -1.00(-2.16%) |
Sep 27, 2024 | 46.50 | 47.05 | 45.61 | 46.35 | 606,422 | +0.39(+0.85%) |
Sep 26, 2024 | 44.57 | 46.20 | 44.03 | 45.96 | 629,727 | +2.36(+5.41%) |
Sep 25, 2024 | 43.36 | 44.43 | 42.78 | 43.60 | 637,488 | +0.30(+0.69%) |
Sep 24, 2024 | 41.05 | 43.88 | 41.05 | 43.30 | 1,053,582 | +2.41(+5.89%) |
Sep 23, 2024 | 41.61 | 42.10 | 40.37 | 40.89 | 795,331 | -0.68(-1.64%) |
Sep 20, 2024 | 41.30 | 42.42 | 39.50 | 41.57 | 1,437,268 | +0.46(+1.12%) |
Sep 19, 2024 | 43.99 | 45.24 | 40.55 | 41.11 | 1,724,393 | -0.45(-1.08%) |
Sep 18, 2024 | 42.50 | 44.13 | 41.56 | 41.56 | 1,436,476 | -0.78(-1.84%) |
Sep 17, 2024 | 40.54 | 42.52 | 40.54 | 42.34 | 965,731 | +1.89(+4.67%) |
Sep 16, 2024 | 39.17 | 41.10 | 39.17 | 40.45 | 952,499 | +1.23(+3.14%) |
Sep 13, 2024 | 36.93 | 39.28 | 36.79 | 39.22 | 838,311 | +2.59(+7.07%) |
Sep 12, 2024 | 36.84 | 37.22 | 36.05 | 36.63 | 717,415 | +0.15(+0.41%) |
Sep 11, 2024 | 36.38 | 36.54 | 34.88 | 36.48 | 872,893 | +0.10(+0.27%) |
Sep 10, 2024 | 36.17 | 36.51 | 35.30 | 36.38 | 871,802 | +0.32(+0.89%) |
Sep 09, 2024 | 37.19 | 37.48 | 35.78 | 36.06 | 857,499 | -1.27(-3.40%) |
Sep 06, 2024 | 38.41 | 39.02 | 37.05 | 37.33 | 690,640 | -0.79(-2.07%) |
Sep 05, 2024 | 38.50 | 38.77 | 37.71 | 38.12 | 691,005 | -0.57(-1.47%) |
Sep 04, 2024 | 38.75 | 39.84 | 38.49 | 38.69 | 538,396 | +0.00(+0.00%) |
Sep 03, 2024 | 39.27 | 39.86 | 38.06 | 38.69 | 737,923 | -0.89(-2.25%) |
Aug 30, 2024 | 39.83 | 40.22 | 38.90 | 39.58 | 628,723 | -0.17(-0.43%) |
Aug 29, 2024 | 40.84 | 40.84 | 39.62 | 39.75 | 693,236 | -0.64(-1.58%) |
Aug 28, 2024 | 40.79 | 41.03 | 39.58 | 40.39 | 530,466 | -0.54(-1.32%) |
Aug 27, 2024 | 41.18 | 41.59 | 40.06 | 40.93 | 813,712 | -0.36(-0.87%) |
Aug 26, 2024 | 41.19 | 42.00 | 40.84 | 41.29 | 816,682 | +0.46(+1.13%) |
Aug 23, 2024 | 41.09 | 43.43 | 40.72 | 40.83 | 786,735 | -0.05(-0.12%) |
Aug 22, 2024 | 41.98 | 42.47 | 40.60 | 40.88 | 385,384 | -1.33(-3.15%) |
Aug 21, 2024 | 41.65 | 42.29 | 40.87 | 42.21 | 387,566 | +1.30(+3.18%) |
Aug 20, 2024 | 40.59 | 41.22 | 40.32 | 40.91 | 339,332 | -0.01(-0.02%) |
Aug 19, 2024 | 40.96 | 42.42 | 40.60 | 40.92 | 603,282 | +0.35(+0.86%) |
Aug 16, 2024 | 40.53 | 41.25 | 40.02 | 40.57 | 572,488 | +0.00(+0.00%) |
Aug 15, 2024 | 39.70 | 41.73 | 39.48 | 40.57 | 689,030 | +2.16(+5.62%) |
Aug 14, 2024 | 39.27 | 39.27 | 37.86 | 38.41 | 466,467 | -0.84(-2.14%) |
Aug 13, 2024 | 37.79 | 39.27 | 37.22 | 39.25 | 499,757 | +2.01(+5.40%) |
Aug 12, 2024 | 38.09 | 38.83 | 37.21 | 37.24 | 657,101 | -0.91(-2.39%) |
Aug 09, 2024 | 39.66 | 39.95 | 37.88 | 38.15 | 691,366 | -1.86(-4.65%) |
Aug 08, 2024 | 40.06 | 40.93 | 39.79 | 40.01 | 401,015 | +0.66(+1.68%) |
Aug 07, 2024 | 40.60 | 41.42 | 39.19 | 39.35 | 579,357 | -1.05(-2.60%) |
Aug 06, 2024 | 39.75 | 41.39 | 39.13 | 40.40 | 484,674 | +0.35(+0.87%) |
Aug 05, 2024 | 40.00 | 41.35 | 39.69 | 40.05 | 1,052,453 | -1.99(-4.73%) |
Aug 02, 2024 | 42.94 | 43.15 | 40.85 | 42.04 | 853,103 | -2.37(-5.34%) |