Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 42.38 | 42.78 | 42.25 | 42.73 | 106,931 | +0.61(+1.45%) |
Oct 10, 2024 | 41.96 | 42.41 | 41.44 | 42.12 | 147,310 | -0.07(-0.17%) |
Oct 09, 2024 | 42.44 | 42.45 | 41.62 | 42.19 | 100,708 | -0.25(-0.59%) |
Oct 08, 2024 | 42.78 | 42.87 | 41.91 | 42.44 | 120,006 | -0.11(-0.26%) |
Oct 07, 2024 | 42.39 | 42.62 | 42.04 | 42.55 | 139,810 | -0.21(-0.49%) |
Oct 04, 2024 | 42.87 | 42.87 | 42.10 | 42.76 | 87,552 | -0.01(-0.02%) |
Oct 03, 2024 | 43.05 | 43.35 | 42.32 | 42.77 | 95,176 | -0.35(-0.81%) |
Oct 02, 2024 | 43.06 | 43.35 | 42.72 | 43.12 | 79,752 | -0.22(-0.51%) |
Oct 01, 2024 | 44.16 | 44.27 | 43.12 | 43.34 | 97,749 | -0.67(-1.52%) |
Sep 30, 2024 | 43.14 | 44.48 | 43.14 | 44.01 | 213,448 | +0.61(+1.41%) |
Sep 27, 2024 | 44.19 | 44.19 | 43.10 | 43.40 | 132,406 | -0.37(-0.85%) |
Sep 26, 2024 | 45.27 | 45.29 | 43.68 | 43.77 | 112,639 | -1.15(-2.56%) |
Sep 25, 2024 | 45.48 | 45.48 | 44.69 | 44.92 | 92,137 | -0.48(-1.06%) |
Sep 24, 2024 | 44.74 | 45.71 | 44.65 | 45.40 | 177,246 | +0.42(+0.93%) |
Sep 23, 2024 | 45.15 | 45.39 | 44.81 | 44.98 | 158,487 | +0.12(+0.27%) |
Sep 20, 2024 | 45.40 | 45.55 | 44.61 | 44.86 | 642,810 | -0.91(-1.99%) |
Sep 19, 2024 | 46.27 | 46.27 | 45.28 | 45.77 | 141,025 | +0.35(+0.77%) |
Sep 18, 2024 | 45.92 | 46.28 | 45.25 | 45.42 | 148,560 | -0.52(-1.13%) |
Sep 17, 2024 | 46.81 | 46.81 | 45.79 | 45.94 | 113,203 | -0.57(-1.23%) |
Sep 16, 2024 | 46.18 | 46.76 | 45.95 | 46.51 | 179,776 | +0.61(+1.33%) |
Sep 13, 2024 | 45.67 | 45.99 | 45.37 | 45.90 | 107,309 | +0.84(+1.87%) |
Sep 12, 2024 | 44.78 | 45.16 | 44.58 | 45.06 | 88,623 | +0.34(+0.75%) |
Sep 11, 2024 | 44.97 | 44.97 | 44.50 | 44.72 | 92,389 | -0.70(-1.55%) |
Sep 10, 2024 | 44.40 | 45.47 | 44.37 | 45.42 | 101,719 | +1.21(+2.73%) |
Sep 09, 2024 | 44.35 | 44.43 | 43.79 | 44.22 | 106,289 | -0.22(-0.49%) |
Sep 06, 2024 | 45.38 | 45.38 | 44.11 | 44.43 | 112,795 | -1.01(-2.22%) |
Sep 05, 2024 | 45.74 | 46.09 | 45.34 | 45.44 | 82,927 | +0.22(+0.48%) |
Sep 04, 2024 | 46.40 | 47.00 | 45.12 | 45.23 | 173,028 | -1.46(-3.14%) |
Sep 03, 2024 | 46.37 | 47.17 | 46.33 | 46.69 | 102,984 | -0.13(-0.27%) |
Aug 30, 2024 | 47.35 | 47.88 | 46.36 | 46.82 | 107,549 | -0.15(-0.32%) |
Aug 29, 2024 | 46.52 | 47.18 | 46.11 | 46.97 | 89,105 | +0.55(+1.19%) |
Aug 28, 2024 | 45.85 | 46.44 | 45.85 | 46.41 | 66,705 | +0.44(+0.95%) |
Aug 27, 2024 | 45.37 | 46.23 | 45.09 | 45.98 | 64,682 | +0.49(+1.07%) |
Aug 26, 2024 | 45.53 | 45.90 | 45.14 | 45.49 | 66,398 | +0.30(+0.66%) |
Aug 23, 2024 | 44.03 | 45.29 | 43.89 | 45.20 | 82,282 | +1.41(+3.21%) |
Aug 22, 2024 | 44.13 | 44.20 | 43.55 | 43.79 | 46,452 | -0.31(-0.70%) |
Aug 21, 2024 | 44.30 | 44.34 | 43.80 | 44.10 | 99,425 | +0.08(+0.18%) |
Aug 20, 2024 | 44.55 | 44.55 | 44.01 | 44.02 | 74,456 | -0.60(-1.35%) |
Aug 19, 2024 | 44.54 | 44.94 | 44.48 | 44.62 | 87,169 | +0.12(+0.27%) |
Aug 16, 2024 | 44.29 | 44.81 | 44.03 | 44.50 | 61,296 | +0.16(+0.36%) |
Aug 15, 2024 | 44.04 | 44.65 | 43.23 | 44.35 | 116,243 | +0.97(+2.24%) |
Aug 14, 2024 | 43.41 | 43.83 | 43.20 | 43.38 | 126,308 | +0.02(+0.05%) |
Aug 13, 2024 | 43.23 | 43.52 | 42.87 | 43.36 | 117,609 | +0.52(+1.23%) |
Aug 12, 2024 | 43.40 | 43.40 | 42.42 | 42.83 | 81,771 | -0.42(-0.96%) |
Aug 09, 2024 | 43.73 | 43.73 | 42.83 | 43.25 | 111,129 | -0.18(-0.41%) |
Aug 08, 2024 | 43.25 | 43.67 | 43.01 | 43.42 | 113,415 | +0.55(+1.29%) |
Aug 07, 2024 | 43.34 | 44.02 | 42.74 | 42.87 | 212,405 | -0.33(-0.76%) |
Aug 06, 2024 | 42.25 | 43.47 | 42.25 | 43.20 | 71,169 | +0.85(+2.01%) |
Aug 05, 2024 | 42.45 | 42.84 | 41.29 | 42.35 | 194,738 | -1.47(-3.34%) |
Aug 02, 2024 | 43.78 | 44.86 | 43.54 | 43.81 | 214,678 | -0.09(-0.20%) |