Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 45.93 | 46.88 | 45.93 | 46.31 | 92,632 | +0.42(+0.92%) |
Oct 10, 2024 | 45.93 | 46.00 | 45.77 | 45.89 | 98,614 | -0.07(-0.15%) |
Oct 09, 2024 | 45.70 | 46.00 | 45.66 | 45.96 | 85,801 | +0.16(+0.35%) |
Oct 08, 2024 | 45.58 | 45.81 | 45.55 | 45.80 | 48,684 | +0.35(+0.77%) |
Oct 07, 2024 | 45.66 | 45.74 | 45.37 | 45.45 | 110,911 | -0.25(-0.55%) |
Oct 04, 2024 | 45.69 | 45.70 | 45.35 | 45.70 | 67,740 | +0.34(+0.75%) |
Oct 03, 2024 | 45.34 | 45.43 | 45.19 | 45.36 | 74,742 | +0.06(+0.13%) |
Oct 02, 2024 | 45.17 | 45.46 | 45.08 | 45.30 | 101,385 | -0.06(-0.13%) |
Oct 01, 2024 | 45.70 | 45.70 | 45.13 | 45.36 | 85,498 | -0.30(-0.66%) |
Sep 30, 2024 | 45.43 | 45.66 | 45.17 | 45.66 | 72,646 | +0.16(+0.35%) |
Sep 27, 2024 | 46.11 | 46.11 | 45.03 | 45.50 | 69,382 | -0.06(-0.13%) |
Sep 26, 2024 | 45.92 | 45.92 | 45.36 | 45.56 | 53,567 | +0.10(+0.22%) |
Sep 25, 2024 | 45.66 | 45.66 | 45.32 | 45.46 | 56,057 | -0.07(-0.15%) |
Sep 24, 2024 | 45.60 | 45.60 | 45.23 | 45.53 | 62,461 | +0.07(+0.15%) |
Sep 23, 2024 | 45.49 | 45.50 | 45.25 | 45.46 | 85,710 | +0.11(+0.24%) |
Sep 20, 2024 | 45.30 | 45.41 | 45.08 | 45.35 | 83,037 | -0.05(-0.10%) |
Sep 19, 2024 | 45.48 | 45.53 | 45.06 | 45.40 | 78,098 | +0.82(+1.83%) |
Sep 18, 2024 | 44.77 | 45.09 | 44.48 | 44.58 | 78,841 | +0.01(+0.02%) |
Sep 17, 2024 | 44.66 | 44.85 | 44.44 | 44.57 | 50,754 | +0.03(+0.07%) |
Sep 16, 2024 | 44.32 | 44.62 | 44.31 | 44.54 | 62,571 | +0.08(+0.18%) |
Sep 13, 2024 | 44.57 | 44.57 | 44.29 | 44.46 | 78,021 | +0.29(+0.65%) |
Sep 12, 2024 | 43.87 | 44.21 | 43.66 | 44.17 | 53,531 | +0.49(+1.12%) |
Sep 11, 2024 | 43.13 | 43.75 | 42.55 | 43.68 | 48,086 | +0.56(+1.30%) |
Sep 10, 2024 | 43.26 | 43.29 | 42.78 | 43.12 | 77,003 | +0.06(+0.14%) |
Sep 09, 2024 | 43.00 | 43.12 | 42.78 | 43.06 | 62,706 | +0.51(+1.20%) |
Sep 06, 2024 | 43.55 | 43.55 | 42.46 | 42.55 | 58,317 | -0.78(-1.80%) |
Sep 05, 2024 | 43.51 | 43.61 | 43.11 | 43.33 | 780,417 | -0.17(-0.39%) |
Sep 04, 2024 | 43.65 | 43.78 | 43.39 | 43.50 | 130,986 | -0.43(-0.98%) |
Sep 03, 2024 | 44.58 | 44.58 | 43.27 | 43.93 | 69,285 | -0.81(-1.81%) |
Aug 30, 2024 | 44.46 | 44.75 | 44.15 | 44.74 | 296,821 | +0.50(+1.13%) |
Aug 29, 2024 | 44.45 | 44.69 | 44.10 | 44.24 | 188,182 | -0.02(-0.04%) |
Aug 28, 2024 | 44.35 | 44.46 | 44.01 | 44.26 | 92,904 | -0.23(-0.52%) |
Aug 27, 2024 | 44.34 | 44.53 | 44.23 | 44.49 | 62,750 | +0.09(+0.20%) |
Aug 26, 2024 | 44.74 | 44.74 | 44.28 | 44.40 | 66,335 | -0.04(-0.09%) |
Aug 23, 2024 | 43.83 | 44.54 | 43.83 | 44.44 | 77,128 | +0.39(+0.88%) |
Aug 22, 2024 | 44.46 | 44.61 | 43.97 | 44.05 | 96,844 | -0.35(-0.79%) |
Aug 21, 2024 | 44.39 | 44.50 | 44.19 | 44.40 | 136,406 | +0.12(+0.27%) |
Aug 20, 2024 | 44.53 | 44.53 | 44.18 | 44.28 | 82,950 | -0.16(-0.36%) |
Aug 19, 2024 | 44.10 | 44.44 | 43.96 | 44.44 | 150,626 | +0.41(+0.93%) |
Aug 16, 2024 | 43.97 | 44.11 | 43.87 | 44.03 | 78,312 | +0.10(+0.23%) |
Aug 15, 2024 | 43.60 | 43.99 | 43.59 | 43.93 | 93,105 | +0.72(+1.66%) |
Aug 14, 2024 | 43.16 | 43.27 | 42.85 | 43.21 | 109,865 | +0.29(+0.67%) |
Aug 13, 2024 | 42.51 | 43.00 | 42.51 | 42.92 | 51,278 | +0.62(+1.46%) |
Aug 12, 2024 | 42.38 | 42.47 | 42.13 | 42.30 | 79,653 | +0.02(+0.05%) |
Aug 09, 2024 | 42.02 | 42.31 | 41.85 | 42.28 | 69,071 | +0.24(+0.57%) |
Aug 08, 2024 | 41.55 | 42.06 | 41.38 | 42.05 | 57,764 | +1.03(+2.50%) |
Aug 07, 2024 | 41.93 | 42.04 | 40.96 | 41.02 | 37,742 | -0.30(-0.72%) |
Aug 06, 2024 | 41.16 | 41.88 | 40.90 | 41.32 | 70,440 | +0.58(+1.42%) |
Aug 05, 2024 | 40.12 | 41.27 | 39.68 | 40.74 | 151,911 | -1.23(-2.92%) |
Aug 02, 2024 | 42.20 | 42.20 | 41.60 | 41.97 | 86,399 | -0.96(-2.23%) |