Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.68 | 44.27 | 43.29 | 44.27 | 115 | +2.47(+5.92%) |
Oct 17, 2024 | 44.62 | 44.62 | 41.80 | 41.80 | 708 | -0.01(-0.02%) |
Oct 16, 2024 | 43.20 | 43.20 | 41.81 | 41.81 | 6,235 | -1.30(-3.03%) |
Oct 15, 2024 | 42.37 | 43.50 | 42.08 | 43.12 | 411 | -0.69(-1.58%) |
Oct 14, 2024 | 41.39 | 44.36 | 41.39 | 43.80 | 3,226 | +0.70(+1.61%) |
Oct 11, 2024 | 41.50 | 44.28 | 41.50 | 43.11 | 1,545 | -0.42(-0.96%) |
Oct 10, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 10 | -0.12(-0.27%) |
Oct 09, 2024 | 43.21 | 45.50 | 42.17 | 43.65 | 1,148 | +1.43(+3.39%) |
Oct 08, 2024 | 43.50 | 44.69 | 42.22 | 42.22 | 547 | -0.87(-2.01%) |
Oct 07, 2024 | 42.96 | 44.34 | 42.96 | 43.09 | 611 | -0.92(-2.10%) |
Oct 04, 2024 | 44.00 | 44.01 | 42.90 | 44.01 | 11,488 | +0.11(+0.25%) |
Oct 03, 2024 | 43.90 | 43.90 | 43.68 | 43.90 | 67 | -0.65(-1.46%) |
Oct 02, 2024 | 44.29 | 44.55 | 44.24 | 44.55 | 350 | -0.04(-0.09%) |
Oct 01, 2024 | 44.67 | 44.67 | 44.59 | 44.59 | 51 | -1.01(-2.21%) |
Sep 30, 2024 | 45.21 | 45.87 | 44.77 | 45.60 | 1,170 | -0.40(-0.87%) |
Sep 27, 2024 | 47.75 | 47.75 | 45.50 | 46.00 | 3,992 | +0.00(+0.00%) |
Sep 26, 2024 | 45.49 | 46.00 | 45.49 | 46.00 | 1,040 | +1.83(+4.14%) |
Sep 25, 2024 | 45.47 | 45.47 | 44.17 | 44.17 | 90 | -1.92(-4.17%) |
Sep 24, 2024 | 45.45 | 46.09 | 45.24 | 46.09 | 70 | +0.84(+1.86%) |
Sep 23, 2024 | 44.38 | 45.63 | 44.38 | 45.25 | 351 | +1.24(+2.82%) |
Sep 20, 2024 | 44.10 | 44.10 | 44.00 | 44.01 | 1,463 | -1.31(-2.90%) |
Sep 19, 2024 | 44.69 | 45.74 | 44.69 | 45.32 | 648 | -0.76(-1.64%) |
Sep 18, 2024 | 44.00 | 46.08 | 44.00 | 46.08 | 1,539 | +2.08(+4.73%) |
Sep 17, 2024 | 46.34 | 46.34 | 43.91 | 44.00 | 220 | +0.00(+0.00%) |
Sep 16, 2024 | 45.00 | 45.07 | 44.00 | 44.00 | 31 | +0.20(+0.47%) |
Sep 13, 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 1,180 | +0.56(+1.29%) |
Sep 12, 2024 | 43.21 | 43.51 | 43.21 | 43.24 | 1,612 | +0.24(+0.55%) |
Sep 11, 2024 | 43.00 | 43.00 | 41.90 | 43.00 | 922 | +0.05(+0.12%) |
Sep 10, 2024 | 42.44 | 42.95 | 42.00 | 42.95 | 265 | -1.61(-3.61%) |
Sep 09, 2024 | 44.14 | 44.56 | 42.33 | 44.56 | 2,102 | +0.19(+0.43%) |
Sep 05, 2024 | 44.37 | 2,017 | +0.88(+2.02%) | |||
Sep 04, 2024 | 44.50 | 44.78 | 42.24 | 43.49 | 2,497 | +0.41(+0.96%) |
Sep 03, 2024 | 45.33 | 45.33 | 42.77 | 43.08 | 478 | -0.21(-0.48%) |
Aug 30, 2024 | 43.20 | 43.29 | 43.20 | 43.29 | 306 | -0.01(-0.02%) |
Aug 29, 2024 | 44.06 | 44.35 | 43.30 | 43.30 | 115 | -1.55(-3.46%) |
Aug 28, 2024 | 45.50 | 45.50 | 44.85 | 44.85 | 2,054 | -0.94(-2.05%) |
Aug 27, 2024 | 44.85 | 45.79 | 44.85 | 45.79 | 773 | -0.21(-0.46%) |
Aug 26, 2024 | 46.27 | 46.27 | 44.36 | 46.00 | 159 | +2.64(+6.09%) |
Aug 23, 2024 | 44.44 | 44.44 | 43.36 | 43.36 | 100 | -1.75(-3.89%) |
Aug 22, 2024 | 44.99 | 45.11 | 44.41 | 45.11 | 208 | +1.70(+3.93%) |
Aug 21, 2024 | 45.00 | 45.00 | 43.35 | 43.41 | 158 | -0.91(-2.06%) |
Aug 20, 2024 | 45.00 | 45.00 | 44.32 | 44.32 | 511 | -0.27(-0.61%) |
Aug 19, 2024 | 44.65 | 44.80 | 44.59 | 44.59 | 475 | +0.34(+0.77%) |
Aug 16, 2024 | 44.47 | 44.47 | 43.65 | 44.25 | 141 | +0.72(+1.65%) |
Aug 15, 2024 | 42.91 | 43.53 | 42.91 | 43.53 | 679 | +1.60(+3.81%) |
Aug 14, 2024 | 42.94 | 43.87 | 41.93 | 41.93 | 410 | +0.19(+0.46%) |
Aug 13, 2024 | 42.88 | 42.88 | 41.74 | 41.74 | 211 | -1.45(-3.36%) |
Aug 12, 2024 | 41.94 | 43.19 | 41.34 | 43.19 | 280 | +1.07(+2.53%) |
Aug 09, 2024 | 42.14 | 42.65 | 41.44 | 42.12 | 188 | -0.50(-1.16%) |
Aug 08, 2024 | 41.59 | 43.26 | 41.59 | 42.62 | 2,754 | +0.11(+0.26%) |
Aug 07, 2024 | 42.00 | 42.51 | 42.00 | 42.51 | 2,381 | -0.29(-0.68%) |
Aug 06, 2024 | 42.50 | 42.80 | 42.12 | 42.80 | 182 | +0.08(+0.18%) |
Aug 05, 2024 | 42.78 | 43.67 | 39.57 | 42.72 | 3,439 | -1.20(-2.72%) |
Aug 02, 2024 | 43.50 | 43.91 | 43.24 | 43.91 | 157 | +0.34(+0.79%) |