Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 44.04 | 44.15 | 43.53 | 43.55 | 9,504 | +0.07(+0.16%) |
Oct 16, 2024 | 43.55 | 43.77 | 43.14 | 43.48 | 12,398 | +0.11(+0.25%) |
Oct 15, 2024 | 43.40 | 43.55 | 43.23 | 43.37 | 3,663 | -0.80(-1.81%) |
Oct 14, 2024 | 44.23 | 44.69 | 44.13 | 44.17 | 12,391 | -0.16(-0.36%) |
Oct 11, 2024 | 43.60 | 44.33 | 43.60 | 44.33 | 18,944 | +0.47(+1.08%) |
Oct 10, 2024 | 43.65 | 43.86 | 43.62 | 43.86 | 8,902 | -0.03(-0.08%) |
Oct 09, 2024 | 43.34 | 43.89 | 43.34 | 43.89 | 1,909 | +0.39(+0.89%) |
Oct 08, 2024 | 43.25 | 43.52 | 43.23 | 43.51 | 10,452 | +0.77(+1.81%) |
Oct 07, 2024 | 42.94 | 43.05 | 42.70 | 42.73 | 3,385 | -0.52(-1.19%) |
Oct 04, 2024 | 43.11 | 43.25 | 42.63 | 43.25 | 135,090 | +0.77(+1.81%) |
Oct 03, 2024 | 42.30 | 42.52 | 42.28 | 42.48 | 7,907 | -0.00(-0.01%) |
Oct 02, 2024 | 42.05 | 42.56 | 42.05 | 42.48 | 1,955 | +0.20(+0.47%) |
Oct 01, 2024 | 42.86 | 42.86 | 42.09 | 42.28 | 2,707 | -0.58(-1.35%) |
Sep 30, 2024 | 42.58 | 42.86 | 42.33 | 42.86 | 2,498 | +0.07(+0.17%) |
Sep 27, 2024 | 43.21 | 43.21 | 42.79 | 42.79 | 2,352 | -0.30(-0.70%) |
Sep 26, 2024 | 43.51 | 43.59 | 42.99 | 43.09 | 30,256 | +0.16(+0.37%) |
Sep 25, 2024 | 42.91 | 42.94 | 42.82 | 42.93 | 995 | +0.15(+0.35%) |
Sep 24, 2024 | 42.65 | 42.78 | 42.18 | 42.78 | 6,545 | +0.32(+0.75%) |
Sep 23, 2024 | 42.26 | 42.46 | 42.26 | 42.46 | 6,162 | +0.32(+0.77%) |
Sep 20, 2024 | 42.01 | 42.21 | 41.91 | 42.14 | 3,123 | +0.06(+0.14%) |
Sep 19, 2024 | 41.85 | 42.08 | 41.85 | 42.08 | 5,125 | +1.22(+2.99%) |
Sep 18, 2024 | 41.18 | 41.27 | 40.86 | 40.86 | 1,646 | -0.13(-0.31%) |
Sep 17, 2024 | 41.28 | 41.28 | 40.87 | 40.98 | 2,978 | +0.02(+0.05%) |
Sep 16, 2024 | 40.79 | 40.96 | 40.74 | 40.96 | 2,269 | -0.12(-0.29%) |
Sep 13, 2024 | 40.60 | 41.08 | 40.60 | 41.08 | 6,472 | +0.46(+1.13%) |
Sep 12, 2024 | 40.00 | 40.64 | 40.00 | 40.62 | 29,095 | +0.54(+1.35%) |
Sep 11, 2024 | 38.76 | 40.08 | 38.76 | 40.08 | 3,436 | +1.13(+2.90%) |
Sep 10, 2024 | 38.63 | 38.95 | 38.30 | 38.95 | 3,511 | +0.48(+1.26%) |
Sep 09, 2024 | 38.28 | 38.52 | 38.09 | 38.46 | 61,804 | +0.65(+1.73%) |
Sep 06, 2024 | 38.44 | 38.44 | 37.77 | 37.81 | 31,930 | -1.15(-2.95%) |
Sep 05, 2024 | 39.37 | 39.37 | 38.81 | 38.96 | 1,382 | -0.19(-0.49%) |
Sep 04, 2024 | 39.00 | 39.17 | 38.90 | 39.15 | 10,626 | -0.06(-0.15%) |
Sep 03, 2024 | 40.10 | 40.16 | 39.05 | 39.21 | 117,153 | -1.61(-3.94%) |
Aug 30, 2024 | 40.55 | 40.82 | 40.40 | 40.82 | 3,138 | +0.67(+1.67%) |
Aug 29, 2024 | 40.38 | 40.80 | 40.12 | 40.15 | 23,405 | -0.18(-0.44%) |
Aug 28, 2024 | 40.75 | 40.76 | 40.06 | 40.33 | 3,380 | -0.48(-1.19%) |
Aug 27, 2024 | 40.77 | 40.87 | 40.68 | 40.81 | 2,597 | +0.11(+0.27%) |
Aug 26, 2024 | 41.38 | 41.38 | 40.65 | 40.70 | 10,510 | -0.57(-1.37%) |
Aug 23, 2024 | 41.12 | 41.27 | 40.83 | 41.27 | 9,232 | +0.70(+1.72%) |
Aug 22, 2024 | 41.09 | 41.14 | 40.57 | 40.57 | 1,226 | -0.78(-1.88%) |
Aug 21, 2024 | 41.04 | 41.40 | 40.99 | 41.35 | 7,978 | +0.24(+0.60%) |
Aug 20, 2024 | 41.17 | 41.17 | 41.02 | 41.10 | 1,858 | -0.08(-0.20%) |
Aug 19, 2024 | 40.81 | 41.19 | 40.77 | 41.19 | 5,903 | +0.47(+1.15%) |
Aug 16, 2024 | 40.63 | 40.84 | 40.52 | 40.72 | 11,413 | +0.00(+0.01%) |
Aug 15, 2024 | 40.29 | 40.81 | 40.20 | 40.72 | 5,042 | +1.00(+2.52%) |
Aug 14, 2024 | 39.61 | 39.73 | 39.51 | 39.72 | 5,158 | +0.32(+0.80%) |
Aug 13, 2024 | 38.96 | 39.40 | 38.94 | 39.40 | 2,215 | +0.96(+2.49%) |
Aug 12, 2024 | 38.59 | 38.59 | 38.40 | 38.44 | 4,258 | +0.11(+0.30%) |
Aug 09, 2024 | 38.39 | 38.39 | 38.33 | 38.33 | 381 | +0.38(+0.99%) |
Aug 08, 2024 | 37.14 | 37.95 | 37.14 | 37.95 | 2,401 | +1.52(+4.17%) |
Aug 07, 2024 | 37.82 | 37.82 | 36.43 | 36.43 | 4,513 | -0.63(-1.70%) |
Aug 06, 2024 | 36.66 | 37.61 | 36.63 | 37.06 | 29,752 | +0.15(+0.41%) |
Aug 05, 2024 | 35.14 | 36.91 | 35.14 | 36.91 | 77,499 | -0.45(-1.20%) |
Aug 02, 2024 | 38.00 | 38.00 | 36.89 | 37.36 | 67,326 | -1.40(-3.61%) |