Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.13 | 44.13 | 44.08 | 44.08 | 3,798 | +0.07(+0.16%) |
Oct 17, 2024 | 44.05 | 44.06 | 44.01 | 44.01 | 6,253 | -0.12(-0.27%) |
Oct 16, 2024 | 44.03 | 44.16 | 44.03 | 44.13 | 9,726 | -0.10(-0.23%) |
Oct 15, 2024 | 44.13 | 44.23 | 44.07 | 44.23 | 10,199 | +0.24(+0.55%) |
Oct 14, 2024 | 43.93 | 43.99 | 43.92 | 43.99 | 2,221 | -0.04(-0.09%) |
Oct 11, 2024 | 44.01 | 44.06 | 44.01 | 44.03 | 11,741 | +0.06(+0.14%) |
Oct 10, 2024 | 43.98 | 44.01 | 43.92 | 43.97 | 11,750 | +0.01(+0.02%) |
Oct 09, 2024 | 43.98 | 43.99 | 43.96 | 43.96 | 9,666 | -0.20(-0.45%) |
Oct 08, 2024 | 43.98 | 44.16 | 43.97 | 44.16 | 5,042 | +0.20(+0.45%) |
Oct 07, 2024 | 43.91 | 44.02 | 43.91 | 43.96 | 7,709 | -0.16(-0.36%) |
Oct 04, 2024 | 44.21 | 44.21 | 44.09 | 44.12 | 5,168 | -0.24(-0.54%) |
Oct 03, 2024 | 44.43 | 44.43 | 44.36 | 44.36 | 4,332 | -0.12(-0.27%) |
Oct 02, 2024 | 44.44 | 44.48 | 44.44 | 44.48 | 4,837 | -0.04(-0.09%) |
Oct 01, 2024 | 44.59 | 44.59 | 44.49 | 44.52 | 11,256 | +0.09(+0.20%) |
Sep 30, 2024 | 44.51 | 44.51 | 44.40 | 44.43 | 4,924 | -0.10(-0.22%) |
Sep 27, 2024 | 44.51 | 44.54 | 44.51 | 44.53 | 2,401 | +0.12(+0.27%) |
Sep 26, 2024 | 44.44 | 44.44 | 44.40 | 44.41 | 14,169 | -0.02(-0.04%) |
Sep 25, 2024 | 44.55 | 44.55 | 44.43 | 44.43 | 14,251 | -0.04(-0.09%) |
Sep 24, 2024 | 44.49 | 44.54 | 44.47 | 44.47 | 11,077 | -0.02(-0.04%) |
Sep 23, 2024 | 44.50 | 44.52 | 44.43 | 44.49 | 7,099 | +0.00(+0.00%) |
Sep 20, 2024 | 44.45 | 44.52 | 44.42 | 44.49 | 21,052 | +0.25(+0.56%) |
Sep 19, 2024 | 44.46 | 44.50 | 44.24 | 44.24 | 5,435 | -0.18(-0.40%) |
Sep 18, 2024 | 44.43 | 44.52 | 44.39 | 44.42 | 9,357 | -0.11(-0.25%) |
Sep 17, 2024 | 44.55 | 44.55 | 44.46 | 44.53 | 5,588 | -0.08(-0.19%) |
Sep 16, 2024 | 44.52 | 44.64 | 44.50 | 44.61 | 6,161 | +0.10(+0.23%) |
Sep 13, 2024 | 44.50 | 44.56 | 44.49 | 44.51 | 5,021 | +0.14(+0.31%) |
Sep 12, 2024 | 44.35 | 44.42 | 44.35 | 44.37 | 5,325 | +0.02(+0.04%) |
Sep 11, 2024 | 44.37 | 44.38 | 44.31 | 44.35 | 8,998 | +0.04(+0.09%) |
Sep 10, 2024 | 44.35 | 44.42 | 44.31 | 44.31 | 8,285 | -0.00(-0.01%) |
Sep 09, 2024 | 44.26 | 44.34 | 44.26 | 44.32 | 7,983 | +0.01(+0.03%) |
Sep 06, 2024 | 44.18 | 44.30 | 44.18 | 44.30 | 10,740 | +0.04(+0.09%) |
Sep 05, 2024 | 44.24 | 44.26 | 44.21 | 44.26 | 2,104 | -0.09(-0.20%) |
Sep 04, 2024 | 44.02 | 44.35 | 44.02 | 44.35 | 4,859 | +0.38(+0.86%) |
Sep 03, 2024 | 44.06 | 44.08 | 43.97 | 43.97 | 3,343 | +0.06(+0.13%) |
Aug 30, 2024 | 43.99 | 43.99 | 43.92 | 43.92 | 11,425 | -0.06(-0.14%) |
Aug 29, 2024 | 43.95 | 43.98 | 43.93 | 43.98 | 10,649 | -0.02(-0.05%) |
Aug 28, 2024 | 43.99 | 44.00 | 43.99 | 44.00 | 2,817 | -0.03(-0.07%) |
Aug 27, 2024 | 43.91 | 44.02 | 43.91 | 44.02 | 3,755 | +0.00(+0.00%) |
Aug 26, 2024 | 43.99 | 44.06 | 43.99 | 44.02 | 5,636 | +0.00(+0.00%) |
Aug 23, 2024 | 43.88 | 44.02 | 43.88 | 44.02 | 7,137 | +0.24(+0.54%) |
Aug 22, 2024 | 43.84 | 43.84 | 43.78 | 43.79 | 13,759 | -0.10(-0.23%) |
Aug 21, 2024 | 43.87 | 43.96 | 43.86 | 43.89 | 13,930 | +0.09(+0.20%) |
Aug 20, 2024 | 43.82 | 43.84 | 43.80 | 43.80 | 6,293 | +0.03(+0.07%) |
Aug 19, 2024 | 43.70 | 43.77 | 43.70 | 43.77 | 4,759 | +0.14(+0.32%) |
Aug 16, 2024 | 43.58 | 43.66 | 43.58 | 43.63 | 6,518 | +0.08(+0.18%) |
Aug 15, 2024 | 43.50 | 43.55 | 43.47 | 43.55 | 10,314 | -0.14(-0.32%) |
Aug 14, 2024 | 43.58 | 43.70 | 43.57 | 43.69 | 32,368 | +0.29(+0.66%) |
Aug 13, 2024 | 43.51 | 43.56 | 43.40 | 43.40 | 14,725 | -0.04(-0.09%) |
Aug 12, 2024 | 43.35 | 43.47 | 43.35 | 43.44 | 13,920 | +0.09(+0.21%) |
Aug 09, 2024 | 43.38 | 43.39 | 43.35 | 43.35 | 19,236 | +0.15(+0.34%) |
Aug 08, 2024 | 43.21 | 43.28 | 43.20 | 43.20 | 8,238 | -0.03(-0.07%) |
Aug 07, 2024 | 43.33 | 43.35 | 43.22 | 43.23 | 18,681 | -0.13(-0.30%) |
Aug 06, 2024 | 43.42 | 43.42 | 43.31 | 43.36 | 9,377 | -0.04(-0.09%) |
Aug 05, 2024 | 43.51 | 43.51 | 43.34 | 43.40 | 31,182 | -0.16(-0.36%) |
Aug 02, 2024 | 43.48 | 43.61 | 43.48 | 43.56 | 5,836 | +0.30(+0.69%) |