Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 44.80 | 44.87 | 44.49 | 44.49 | 2,951 | +0.26(+0.59%) |
Oct 10, 2024 | 44.31 | 44.44 | 44.17 | 44.23 | 1,471 | -0.34(-0.76%) |
Oct 09, 2024 | 44.18 | 44.57 | 44.16 | 44.57 | 1,847 | +0.37(+0.84%) |
Oct 08, 2024 | 44.42 | 44.42 | 44.16 | 44.20 | 4,398 | -1.25(-2.75%) |
Oct 07, 2024 | 45.19 | 45.53 | 45.12 | 45.45 | 2,653 | +0.65(+1.45%) |
Oct 04, 2024 | 44.68 | 44.80 | 44.47 | 44.80 | 4,432 | +0.50(+1.14%) |
Oct 03, 2024 | 44.39 | 44.39 | 44.30 | 44.30 | 627 | -0.20(-0.46%) |
Oct 02, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 878 | -0.23(-0.51%) |
Oct 01, 2024 | 44.69 | 44.73 | 44.40 | 44.73 | 2,480 | +0.24(+0.54%) |
Sep 30, 2024 | 44.94 | 44.94 | 44.49 | 44.49 | 5,016 | -0.51(-1.13%) |
Sep 27, 2024 | 44.95 | 45.00 | 44.68 | 45.00 | 5,467 | +0.54(+1.21%) |
Sep 26, 2024 | 44.27 | 44.46 | 43.65 | 44.46 | 10,159 | +1.51(+3.52%) |
Sep 25, 2024 | 43.25 | 43.25 | 42.95 | 42.95 | 4,275 | -0.26(-0.60%) |
Sep 24, 2024 | 43.21 | 43.31 | 42.93 | 43.21 | 5,456 | +0.36(+0.83%) |
Sep 23, 2024 | 42.87 | 42.98 | 42.75 | 42.85 | 7,643 | +0.16(+0.39%) |
Sep 20, 2024 | 42.56 | 42.89 | 42.54 | 42.69 | 2,381 | -0.41(-0.95%) |
Sep 19, 2024 | 43.03 | 43.10 | 42.88 | 43.10 | 10,365 | +0.69(+1.63%) |
Sep 18, 2024 | 42.44 | 42.82 | 42.24 | 42.41 | 9,476 | -0.11(-0.26%) |
Sep 17, 2024 | 42.31 | 42.61 | 42.30 | 42.52 | 2,487 | +0.36(+0.84%) |
Sep 16, 2024 | 42.05 | 42.16 | 41.98 | 42.16 | 3,337 | +0.31(+0.75%) |
Sep 13, 2024 | 41.61 | 41.94 | 41.59 | 41.85 | 2,200 | +0.37(+0.89%) |
Sep 12, 2024 | 41.22 | 41.48 | 41.22 | 41.48 | 940 | +0.31(+0.75%) |
Sep 11, 2024 | 40.51 | 41.17 | 40.51 | 41.17 | 2,016 | +0.07(+0.17%) |
Sep 10, 2024 | 41.13 | 41.13 | 40.69 | 41.10 | 879 | +0.06(+0.15%) |
Sep 09, 2024 | 40.83 | 41.04 | 40.83 | 41.04 | 485 | +0.58(+1.43%) |
Sep 06, 2024 | 41.05 | 41.05 | 40.43 | 40.46 | 812 | -0.61(-1.49%) |
Sep 05, 2024 | 40.98 | 41.07 | 40.82 | 41.07 | 3,817 | +0.16(+0.38%) |
Sep 04, 2024 | 40.45 | 40.99 | 40.44 | 40.91 | 2,859 | +0.34(+0.85%) |
Sep 03, 2024 | 40.96 | 40.96 | 40.57 | 40.57 | 4,007 | -0.53(-1.30%) |
Aug 30, 2024 | 40.86 | 41.10 | 40.86 | 41.10 | 661 | +0.23(+0.57%) |
Aug 29, 2024 | 40.88 | 41.09 | 40.82 | 40.87 | 2,336 | +0.14(+0.35%) |
Aug 28, 2024 | 41.13 | 41.13 | 40.44 | 40.73 | 2,763 | -0.47(-1.14%) |
Aug 27, 2024 | 41.13 | 41.29 | 41.05 | 41.20 | 2,816 | +0.05(+0.12%) |
Aug 26, 2024 | 41.40 | 41.40 | 41.15 | 41.15 | 1,908 | -0.16(-0.39%) |
Aug 23, 2024 | 40.96 | 41.37 | 40.96 | 41.31 | 2,426 | +0.35(+0.85%) |
Aug 22, 2024 | 40.84 | 40.96 | 40.76 | 40.96 | 968 | -0.14(-0.34%) |
Aug 21, 2024 | 40.75 | 41.10 | 40.75 | 41.10 | 917 | +0.53(+1.31%) |
Aug 20, 2024 | 40.77 | 40.77 | 40.57 | 40.57 | 1,510 | -0.31(-0.76%) |
Aug 19, 2024 | 40.62 | 40.88 | 40.62 | 40.88 | 3,472 | +0.49(+1.21%) |
Aug 16, 2024 | 40.22 | 40.47 | 40.19 | 40.39 | 4,097 | +0.72(+1.81%) |
Aug 15, 2024 | 39.87 | 40.15 | 39.67 | 39.67 | 4,968 | +0.21(+0.53%) |
Aug 14, 2024 | 39.74 | 39.83 | 39.37 | 39.46 | 6,634 | +0.53(+1.37%) |
Aug 13, 2024 | 38.59 | 38.93 | 38.59 | 38.93 | 4,711 | +0.49(+1.26%) |
Aug 12, 2024 | 38.57 | 38.65 | 38.44 | 38.44 | 1,686 | -0.21(-0.54%) |
Aug 09, 2024 | 38.60 | 38.71 | 38.60 | 38.65 | 1,028 | -0.23(-0.59%) |
Aug 08, 2024 | 38.57 | 38.88 | 38.57 | 38.88 | 1,368 | +0.90(+2.37%) |
Aug 07, 2024 | 38.47 | 38.47 | 37.88 | 37.98 | 2,811 | +0.11(+0.29%) |
Aug 06, 2024 | 37.57 | 38.17 | 37.57 | 37.87 | 1,586 | +0.21(+0.56%) |
Aug 05, 2024 | 37.39 | 37.88 | 37.24 | 37.66 | 4,686 | -0.95(-2.46%) |
Aug 02, 2024 | 38.98 | 39.15 | 38.42 | 38.61 | 3,618 | -0.76(-1.93%) |