Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.20 | 44.20 | 44.16 | 44.16 | 1,203 | +0.12(+0.28%) |
Oct 17, 2024 | 44.13 | 44.13 | 44.03 | 44.04 | 9,737 | -0.46(-1.02%) |
Oct 16, 2024 | 44.67 | 44.67 | 44.41 | 44.50 | 12,301 | +0.11(+0.24%) |
Oct 15, 2024 | 44.35 | 44.44 | 44.26 | 44.39 | 36,475 | +0.56(+1.27%) |
Oct 14, 2024 | 44.08 | 44.08 | 43.60 | 43.83 | 48,134 | -0.26(-0.58%) |
Oct 11, 2024 | 43.97 | 44.13 | 43.97 | 44.09 | 6,881 | +0.01(+0.02%) |
Oct 10, 2024 | 43.99 | 44.08 | 43.91 | 44.08 | 32,004 | -0.03(-0.07%) |
Oct 09, 2024 | 44.26 | 44.31 | 44.06 | 44.11 | 3,118 | -0.32(-0.72%) |
Oct 08, 2024 | 44.24 | 44.43 | 44.22 | 44.43 | 227,329 | +0.13(+0.29%) |
Oct 07, 2024 | 44.28 | 44.45 | 44.24 | 44.30 | 44,192 | -0.35(-0.78%) |
Oct 04, 2024 | 44.68 | 44.88 | 44.60 | 44.65 | 34,763 | -0.88(-1.93%) |
Oct 03, 2024 | 45.70 | 45.82 | 45.53 | 45.53 | 79,069 | -0.35(-0.76%) |
Oct 02, 2024 | 45.93 | 45.94 | 45.88 | 45.88 | 21,676 | -0.48(-1.04%) |
Oct 01, 2024 | 46.43 | 46.59 | 46.14 | 46.36 | 72,721 | +0.43(+0.93%) |
Sep 30, 2024 | 46.22 | 46.22 | 45.78 | 45.93 | 156,460 | -0.29(-0.63%) |
Sep 27, 2024 | 46.05 | 46.32 | 46.03 | 46.22 | 5,773 | +0.30(+0.66%) |
Sep 26, 2024 | 46.00 | 46.01 | 45.83 | 45.92 | 3,766 | -0.09(-0.20%) |
Sep 25, 2024 | 46.26 | 47.08 | 45.99 | 46.01 | 44,691 | -0.40(-0.86%) |
Sep 24, 2024 | 45.94 | 46.43 | 45.93 | 46.41 | 3,867 | +0.17(+0.38%) |
Sep 23, 2024 | 46.14 | 46.38 | 45.86 | 46.23 | 139,371 | -0.11(-0.24%) |
Sep 20, 2024 | 46.19 | 46.46 | 46.13 | 46.35 | 1,872 | -0.00(-0.00%) |
Sep 19, 2024 | 46.15 | 47.14 | 46.15 | 46.35 | 8,851 | -0.17(-0.37%) |
Sep 18, 2024 | 46.68 | 46.76 | 46.42 | 46.52 | 18,017 | -0.36(-0.77%) |
Sep 17, 2024 | 47.05 | 47.05 | 46.81 | 46.88 | 9,251 | -0.16(-0.33%) |
Sep 16, 2024 | 46.83 | 47.05 | 46.79 | 47.04 | 82,114 | +0.16(+0.34%) |
Sep 13, 2024 | 47.03 | 47.03 | 46.82 | 46.88 | 2,370 | +0.20(+0.43%) |
Sep 12, 2024 | 46.59 | 46.85 | 46.51 | 46.68 | 10,672 | -0.16(-0.34%) |
Sep 11, 2024 | 46.80 | 46.97 | 46.68 | 46.83 | 7,220 | -0.09(-0.19%) |
Sep 10, 2024 | 46.56 | 46.98 | 46.50 | 46.92 | 16,523 | +0.40(+0.85%) |
Sep 09, 2024 | 46.23 | 46.52 | 46.23 | 46.52 | 101,166 | +0.11(+0.24%) |
Sep 06, 2024 | 46.30 | 46.79 | 46.23 | 46.41 | 13,466 | +0.15(+0.32%) |
Sep 05, 2024 | 46.21 | 46.37 | 46.05 | 46.26 | 7,170 | +0.21(+0.45%) |
Sep 04, 2024 | 45.52 | 46.09 | 45.52 | 46.06 | 8,360 | +0.60(+1.33%) |
Sep 03, 2024 | 45.43 | 45.56 | 45.27 | 45.45 | 205,091 | +0.45(+1.01%) |
Aug 30, 2024 | 45.18 | 45.37 | 44.95 | 45.00 | 6,088 | -0.32(-0.71%) |
Aug 29, 2024 | 45.29 | 45.34 | 45.20 | 45.32 | 8,761 | -0.13(-0.29%) |
Aug 28, 2024 | 45.51 | 45.58 | 45.44 | 45.45 | 8,415 | -0.06(-0.13%) |
Aug 27, 2024 | 45.41 | 45.51 | 45.31 | 45.51 | 2,384 | -0.07(-0.15%) |
Aug 26, 2024 | 46.01 | 46.01 | 45.55 | 45.58 | 60,537 | -0.10(-0.23%) |
Aug 23, 2024 | 45.45 | 45.78 | 45.45 | 45.68 | 8,582 | +0.41(+0.90%) |
Aug 22, 2024 | 45.51 | 45.51 | 45.16 | 45.27 | 10,638 | -0.51(-1.11%) |
Aug 21, 2024 | 45.68 | 45.91 | 45.44 | 45.78 | 184,547 | +0.25(+0.55%) |
Aug 20, 2024 | 45.49 | 45.56 | 45.25 | 45.53 | 30,078 | +0.37(+0.81%) |
Aug 19, 2024 | 45.09 | 45.23 | 45.00 | 45.16 | 77,294 | +0.12(+0.26%) |
Aug 16, 2024 | 45.04 | 45.11 | 44.95 | 45.04 | 19,100 | +0.27(+0.61%) |
Aug 15, 2024 | 44.75 | 44.95 | 44.63 | 44.77 | 12,009 | -0.70(-1.53%) |
Aug 14, 2024 | 45.53 | 45.59 | 45.46 | 45.46 | 10,079 | +0.14(+0.30%) |
Aug 13, 2024 | 45.44 | 45.44 | 45.21 | 45.33 | 32,976 | +0.44(+0.98%) |
Aug 12, 2024 | 44.63 | 45.03 | 44.63 | 44.89 | 100,170 | +0.19(+0.42%) |
Aug 09, 2024 | 44.77 | 44.85 | 44.67 | 44.70 | 5,298 | +0.36(+0.81%) |
Aug 08, 2024 | 44.33 | 44.49 | 44.22 | 44.34 | 79,397 | -0.30(-0.67%) |
Aug 07, 2024 | 44.68 | 44.84 | 44.51 | 44.64 | 29,398 | -0.30(-0.66%) |
Aug 06, 2024 | 45.61 | 45.61 | 44.86 | 44.94 | 298,947 | -0.90(-1.97%) |
Aug 05, 2024 | 46.51 | 46.62 | 45.59 | 45.84 | 360,586 | +0.04(+0.09%) |
Aug 02, 2024 | 45.26 | 45.88 | 45.26 | 45.80 | 82,271 | +1.35(+3.03%) |