Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 39.03 | 39.13 | 38.02 | 38.05 | 338,938 | -0.94(-2.41%) |
Oct 30, 2024 | 38.18 | 39.63 | 38.18 | 38.99 | 459,343 | +0.62(+1.62%) |
Oct 29, 2024 | 38.47 | 38.71 | 38.11 | 38.37 | 417,370 | -0.36(-0.93%) |
Oct 28, 2024 | 39.12 | 39.51 | 38.51 | 38.73 | 442,749 | +0.05(+0.13%) |
Oct 25, 2024 | 38.88 | 39.50 | 38.29 | 38.68 | 460,462 | -0.11(-0.28%) |
Oct 24, 2024 | 39.08 | 39.85 | 38.67 | 38.79 | 306,146 | -0.10(-0.26%) |
Oct 23, 2024 | 39.36 | 39.53 | 38.50 | 38.89 | 448,565 | -0.76(-1.92%) |
Oct 22, 2024 | 39.83 | 40.12 | 39.46 | 39.65 | 365,875 | -0.19(-0.48%) |
Oct 21, 2024 | 40.83 | 40.91 | 39.24 | 39.84 | 576,771 | -0.99(-2.42%) |
Oct 18, 2024 | 40.06 | 41.00 | 39.08 | 40.83 | 601,371 | +0.76(+1.90%) |
Oct 17, 2024 | 40.04 | 40.54 | 39.39 | 40.07 | 601,628 | +0.09(+0.23%) |
Oct 16, 2024 | 40.38 | 40.38 | 38.64 | 39.98 | 953,994 | -0.22(-0.55%) |
Oct 15, 2024 | 40.20 | 40.72 | 39.88 | 40.20 | 716,550 | -0.29(-0.72%) |
Oct 14, 2024 | 41.23 | 41.34 | 40.32 | 40.49 | 714,499 | -0.56(-1.36%) |
Oct 11, 2024 | 41.92 | 42.39 | 40.96 | 41.05 | 903,043 | -0.92(-2.19%) |
Oct 10, 2024 | 42.46 | 42.79 | 41.84 | 41.97 | 405,121 | -0.77(-1.80%) |
Oct 09, 2024 | 42.34 | 43.19 | 42.03 | 42.74 | 613,436 | +0.58(+1.38%) |
Oct 08, 2024 | 43.65 | 43.70 | 42.10 | 42.16 | 446,674 | -1.42(-3.26%) |
Oct 07, 2024 | 43.93 | 43.93 | 43.00 | 43.58 | 333,767 | -0.19(-0.43%) |
Oct 04, 2024 | 43.78 | 43.91 | 42.92 | 43.77 | 427,839 | +0.32(+0.74%) |
Oct 03, 2024 | 44.03 | 44.08 | 43.20 | 43.45 | 304,567 | -1.00(-2.25%) |
Oct 02, 2024 | 44.16 | 44.77 | 43.76 | 44.45 | 359,548 | +0.24(+0.54%) |
Oct 01, 2024 | 45.77 | 45.77 | 44.09 | 44.21 | 414,363 | -1.39(-3.05%) |
Sep 30, 2024 | 45.52 | 45.90 | 44.80 | 45.60 | 476,902 | +0.05(+0.11%) |
Sep 27, 2024 | 44.87 | 45.98 | 44.76 | 45.55 | 525,837 | +1.37(+3.10%) |
Sep 26, 2024 | 44.07 | 44.43 | 43.56 | 44.18 | 595,817 | +0.82(+1.89%) |
Sep 25, 2024 | 45.38 | 45.38 | 42.92 | 43.36 | 618,910 | -2.03(-4.47%) |
Sep 24, 2024 | 45.23 | 45.94 | 44.88 | 45.39 | 639,249 | +0.65(+1.45%) |
Sep 23, 2024 | 45.33 | 45.66 | 44.55 | 44.74 | 650,067 | -0.66(-1.45%) |
Sep 20, 2024 | 45.94 | 46.06 | 44.96 | 45.40 | 2,514,826 | -0.83(-1.80%) |
Sep 19, 2024 | 46.35 | 46.81 | 45.77 | 46.23 | 868,163 | +0.00(+0.00%) |
Sep 18, 2024 | 46.85 | 47.62 | 45.97 | 46.23 | 774,008 | -0.12(-0.26%) |
Sep 17, 2024 | 45.88 | 47.09 | 45.88 | 46.35 | 793,295 | +0.36(+0.78%) |
Sep 16, 2024 | 45.51 | 46.26 | 45.01 | 45.99 | 772,663 | +0.52(+1.14%) |
Sep 13, 2024 | 45.20 | 45.93 | 44.89 | 45.47 | 599,145 | +0.67(+1.50%) |
Sep 12, 2024 | 45.13 | 45.20 | 43.71 | 44.80 | 613,846 | -0.05(-0.11%) |
Sep 11, 2024 | 43.80 | 45.16 | 43.33 | 44.85 | 958,383 | +0.73(+1.65%) |
Sep 10, 2024 | 44.78 | 45.51 | 43.58 | 44.12 | 747,558 | -0.56(-1.25%) |
Sep 09, 2024 | 43.80 | 46.07 | 43.28 | 44.68 | 1,075,872 | +1.23(+2.83%) |
Sep 06, 2024 | 44.60 | 45.07 | 42.92 | 43.45 | 651,086 | -1.05(-2.36%) |
Sep 05, 2024 | 41.94 | 44.65 | 41.55 | 44.50 | 1,300,355 | +4.14(+10.26%) |
Sep 04, 2024 | 40.67 | 41.26 | 40.08 | 40.36 | 545,448 | -0.63(-1.54%) |
Sep 03, 2024 | 41.83 | 42.63 | 40.94 | 40.99 | 644,307 | -1.26(-2.98%) |
Aug 30, 2024 | 43.77 | 44.21 | 42.16 | 42.25 | 592,699 | -1.33(-3.05%) |
Aug 29, 2024 | 44.00 | 44.33 | 43.33 | 43.58 | 569,595 | -0.21(-0.48%) |
Aug 28, 2024 | 44.25 | 44.46 | 43.05 | 43.79 | 583,036 | -0.54(-1.22%) |
Aug 27, 2024 | 44.76 | 44.98 | 43.69 | 44.33 | 651,215 | -0.29(-0.65%) |
Aug 26, 2024 | 45.05 | 45.32 | 44.22 | 44.62 | 573,128 | -0.39(-0.87%) |
Aug 23, 2024 | 43.61 | 45.06 | 43.39 | 45.01 | 616,122 | +1.65(+3.81%) |
Aug 22, 2024 | 43.67 | 43.70 | 42.65 | 43.36 | 575,141 | +0.00(+0.00%) |
Aug 21, 2024 | 43.70 | 44.19 | 43.10 | 43.36 | 492,555 | -0.40(-0.91%) |
Aug 20, 2024 | 44.72 | 44.90 | 43.62 | 43.76 | 586,751 | -1.19(-2.65%) |
Aug 19, 2024 | 44.13 | 45.13 | 44.12 | 44.95 | 691,243 | +1.01(+2.30%) |
Aug 16, 2024 | 44.46 | 44.75 | 43.93 | 43.94 | 769,571 | -0.71(-1.59%) |
Aug 15, 2024 | 43.92 | 45.17 | 43.92 | 44.65 | 912,387 | +1.13(+2.60%) |
Aug 14, 2024 | 43.32 | 43.72 | 41.90 | 43.52 | 1,281,457 | +0.24(+0.55%) |
Aug 13, 2024 | 41.33 | 43.31 | 40.97 | 43.28 | 736,619 | +2.05(+4.97%) |
Aug 12, 2024 | 41.67 | 41.90 | 40.93 | 41.23 | 782,749 | -0.39(-0.94%) |
Aug 09, 2024 | 41.38 | 41.92 | 40.50 | 41.62 | 931,348 | +0.22(+0.53%) |
Aug 08, 2024 | 39.20 | 41.61 | 38.98 | 41.40 | 976,026 | +1.81(+4.57%) |
Aug 07, 2024 | 40.15 | 40.76 | 39.44 | 39.59 | 1,124,141 | -0.48(-1.20%) |
Aug 06, 2024 | 40.27 | 41.04 | 39.40 | 40.07 | 933,795 | -0.53(-1.31%) |
Aug 05, 2024 | 40.05 | 41.36 | 38.97 | 40.60 | 1,209,063 | -1.41(-3.36%) |
Aug 02, 2024 | 40.78 | 43.01 | 39.83 | 42.01 | 1,681,699 | +0.01(+0.02%) |