Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 47.36 | 47.66 | 47.02 | 47.46 | 466,335 | +0.01(+0.02%) |
Oct 09, 2024 | 47.52 | 47.54 | 47.07 | 47.45 | 482,335 | +0.00(+0.00%) |
Oct 08, 2024 | 47.06 | 47.50 | 46.90 | 47.45 | 609,688 | +0.84(+1.80%) |
Oct 07, 2024 | 47.33 | 47.45 | 46.59 | 46.61 | 510,172 | -0.89(-1.87%) |
Oct 04, 2024 | 47.29 | 47.50 | 46.80 | 47.50 | 591,982 | +0.81(+1.73%) |
Oct 03, 2024 | 46.52 | 47.04 | 46.42 | 46.69 | 295,597 | -0.03(-0.06%) |
Oct 02, 2024 | 46.58 | 46.88 | 46.25 | 46.72 | 743,513 | -0.25(-0.53%) |
Oct 01, 2024 | 47.69 | 47.72 | 46.48 | 46.97 | 785,963 | -0.71(-1.49%) |
Sep 30, 2024 | 47.11 | 47.68 | 47.02 | 47.68 | 479,755 | +0.34(+0.72%) |
Sep 27, 2024 | 47.55 | 47.55 | 47.13 | 47.34 | 462,329 | +0.00(+0.00%) |
Sep 26, 2024 | 48.05 | 48.05 | 47.04 | 47.34 | 1,152,513 | -0.11(-0.23%) |
Sep 25, 2024 | 47.18 | 47.55 | 47.08 | 47.45 | 556,229 | +0.22(+0.47%) |
Sep 24, 2024 | 47.19 | 47.24 | 46.42 | 47.23 | 575,044 | +0.37(+0.79%) |
Sep 23, 2024 | 46.73 | 47.01 | 46.61 | 46.86 | 523,735 | +0.36(+0.77%) |
Sep 20, 2024 | 46.68 | 46.84 | 46.10 | 46.50 | 792,572 | -0.22(-0.47%) |
Sep 19, 2024 | 46.21 | 46.83 | 46.07 | 46.72 | 1,050,122 | +1.67(+3.71%) |
Sep 18, 2024 | 45.27 | 45.80 | 44.92 | 45.05 | 634,956 | -0.08(-0.18%) |
Sep 17, 2024 | 45.36 | 45.60 | 44.85 | 45.13 | 515,471 | +0.28(+0.62%) |
Sep 16, 2024 | 44.85 | 44.95 | 44.34 | 44.85 | 416,196 | -0.40(-0.88%) |
Sep 13, 2024 | 45.06 | 45.34 | 44.94 | 45.25 | 814,140 | +0.10(+0.22%) |
Sep 12, 2024 | 44.61 | 45.21 | 44.45 | 45.15 | 584,734 | +0.59(+1.32%) |
Sep 11, 2024 | 43.66 | 44.59 | 42.73 | 44.56 | 803,411 | +1.08(+2.48%) |
Sep 10, 2024 | 43.18 | 43.55 | 42.79 | 43.48 | 1,029,755 | +0.66(+1.54%) |
Sep 09, 2024 | 42.80 | 43.07 | 42.39 | 42.82 | 397,377 | +0.60(+1.42%) |
Sep 06, 2024 | 44.19 | 44.27 | 42.22 | 42.22 | 899,631 | -1.71(-3.89%) |
Sep 05, 2024 | 43.34 | 44.55 | 43.34 | 43.93 | 752,958 | +0.67(+1.55%) |
Sep 04, 2024 | 42.78 | 43.67 | 42.78 | 43.26 | 691,025 | +0.11(+0.25%) |
Sep 03, 2024 | 44.36 | 44.42 | 42.96 | 43.15 | 699,395 | -1.49(-3.34%) |
Aug 30, 2024 | 44.18 | 44.64 | 43.97 | 44.64 | 443,906 | +0.72(+1.64%) |
Aug 29, 2024 | 44.34 | 44.95 | 43.79 | 43.92 | 679,979 | -0.20(-0.45%) |
Aug 28, 2024 | 44.70 | 44.79 | 43.75 | 44.12 | 638,881 | -0.55(-1.23%) |
Aug 27, 2024 | 44.59 | 44.85 | 44.27 | 44.67 | 387,436 | -0.15(-0.33%) |
Aug 26, 2024 | 45.32 | 45.40 | 44.40 | 44.82 | 660,124 | -0.61(-1.34%) |
Aug 23, 2024 | 45.06 | 45.67 | 44.79 | 45.43 | 803,992 | +0.84(+1.88%) |
Aug 22, 2024 | 45.95 | 46.08 | 44.54 | 44.59 | 780,593 | -1.17(-2.56%) |
Aug 21, 2024 | 45.57 | 45.98 | 45.34 | 45.76 | 542,819 | +0.23(+0.51%) |
Aug 20, 2024 | 45.68 | 45.94 | 45.29 | 45.53 | 479,113 | -0.14(-0.31%) |
Aug 19, 2024 | 45.02 | 45.67 | 44.81 | 45.67 | 654,866 | +0.73(+1.62%) |
Aug 16, 2024 | 44.64 | 45.11 | 44.52 | 44.94 | 410,736 | +0.06(+0.13%) |
Aug 15, 2024 | 44.10 | 44.90 | 44.05 | 44.88 | 647,549 | +1.36(+3.12%) |
Aug 14, 2024 | 43.96 | 44.05 | 43.11 | 43.52 | 569,164 | -0.32(-0.73%) |
Aug 13, 2024 | 42.95 | 43.88 | 42.95 | 43.84 | 550,201 | +1.28(+3.01%) |
Aug 12, 2024 | 42.60 | 42.82 | 42.28 | 42.56 | 374,999 | +0.12(+0.28%) |
Aug 09, 2024 | 41.92 | 42.49 | 41.81 | 42.44 | 423,478 | +0.31(+0.74%) |
Aug 08, 2024 | 41.60 | 42.22 | 40.98 | 42.13 | 444,912 | +1.31(+3.21%) |
Aug 07, 2024 | 42.11 | 42.36 | 40.80 | 40.82 | 597,768 | -0.58(-1.40%) |
Aug 06, 2024 | 41.26 | 42.10 | 40.41 | 41.40 | 677,856 | +0.51(+1.25%) |
Aug 05, 2024 | 38.75 | 41.66 | 38.51 | 40.89 | 1,577,194 | -1.62(-3.81%) |
Aug 02, 2024 | 42.68 | 43.36 | 42.13 | 42.51 | 1,525,119 | -1.50(-3.41%) |