Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 43.50 | 43.55 | 42.11 | 43.13 | 42,367 | -0.17(-0.39%) |
Oct 11, 2024 | 44.95 | 45.26 | 43.06 | 43.30 | 49,155 | -1.58(-3.52%) |
Oct 10, 2024 | 43.50 | 45.18 | 43.50 | 44.88 | 79,589 | +1.43(+3.29%) |
Oct 09, 2024 | 42.16 | 43.45 | 41.49 | 43.45 | 70,070 | +1.25(+2.96%) |
Oct 08, 2024 | 43.85 | 44.30 | 42.12 | 42.20 | 80,193 | -2.05(-4.63%) |
Oct 07, 2024 | 45.20 | 45.45 | 44.03 | 44.25 | 75,183 | -0.31(-0.70%) |
Oct 04, 2024 | 49.00 | 49.30 | 44.29 | 44.56 | 184,491 | -5.80(-11.52%) |
Oct 03, 2024 | 50.92 | 50.92 | 49.39 | 50.36 | 65,556 | -0.04(-0.08%) |
Oct 02, 2024 | 49.24 | 50.40 | 49.06 | 50.40 | 47,971 | +1.34(+2.73%) |
Oct 01, 2024 | 48.80 | 49.23 | 47.48 | 49.06 | 51,062 | +0.21(+0.43%) |
Sep 30, 2024 | 49.58 | 49.58 | 48.31 | 48.85 | 36,345 | -0.57(-1.15%) |
Sep 27, 2024 | 49.60 | 49.69 | 48.57 | 49.42 | 43,845 | -0.02(-0.04%) |
Sep 26, 2024 | 48.92 | 49.80 | 47.66 | 49.44 | 39,420 | +1.07(+2.21%) |
Sep 25, 2024 | 47.92 | 49.50 | 47.58 | 48.37 | 67,945 | +0.98(+2.07%) |
Sep 24, 2024 | 45.09 | 47.41 | 45.00 | 47.39 | 39,027 | +2.36(+5.24%) |
Sep 23, 2024 | 45.65 | 45.95 | 44.74 | 45.03 | 52,692 | -1.62(-3.47%) |
Sep 20, 2024 | 45.86 | 46.65 | 44.30 | 46.65 | 42,460 | +0.71(+1.55%) |
Sep 19, 2024 | 44.83 | 46.00 | 43.84 | 45.94 | 51,778 | +1.94(+4.41%) |
Sep 18, 2024 | 44.14 | 44.89 | 43.35 | 44.00 | 14,776 | +0.06(+0.14%) |
Sep 17, 2024 | 44.01 | 44.29 | 43.42 | 43.94 | 19,890 | -0.06(-0.14%) |
Sep 16, 2024 | 43.90 | 44.00 | 43.34 | 44.00 | 19,318 | +0.71(+1.64%) |
Sep 13, 2024 | 44.26 | 44.51 | 42.98 | 43.29 | 27,264 | -0.67(-1.52%) |
Sep 12, 2024 | 43.13 | 45.75 | 42.92 | 43.96 | 41,917 | +0.99(+2.30%) |
Sep 11, 2024 | 42.10 | 43.10 | 41.66 | 42.97 | 21,552 | +1.08(+2.58%) |
Sep 10, 2024 | 41.58 | 41.90 | 40.93 | 41.89 | 32,470 | +0.66(+1.60%) |
Sep 09, 2024 | 42.95 | 42.99 | 41.23 | 41.23 | 44,857 | -0.97(-2.30%) |
Sep 06, 2024 | 42.74 | 43.55 | 41.52 | 42.20 | 70,519 | -0.37(-0.88%) |
Sep 05, 2024 | 42.54 | 42.90 | 41.95 | 42.57 | 25,178 | -0.10(-0.23%) |
Sep 04, 2024 | 41.51 | 43.70 | 41.51 | 42.67 | 35,662 | +1.19(+2.88%) |
Sep 03, 2024 | 44.59 | 44.59 | 41.21 | 41.48 | 65,282 | -3.13(-7.01%) |
Aug 30, 2024 | 43.21 | 44.86 | 42.30 | 44.61 | 42,079 | +1.59(+3.69%) |
Aug 29, 2024 | 44.37 | 44.44 | 42.96 | 43.02 | 29,541 | -1.65(-3.69%) |
Aug 28, 2024 | 45.28 | 45.28 | 44.02 | 44.66 | 23,622 | -0.55(-1.22%) |
Aug 27, 2024 | 45.12 | 45.37 | 44.66 | 45.22 | 17,149 | +0.10(+0.22%) |
Aug 26, 2024 | 46.01 | 47.03 | 44.63 | 45.12 | 31,898 | -0.47(-1.04%) |
Aug 23, 2024 | 45.30 | 45.81 | 44.45 | 45.59 | 43,386 | +0.75(+1.67%) |
Aug 22, 2024 | 44.86 | 45.34 | 44.00 | 44.84 | 33,436 | +0.06(+0.13%) |
Aug 21, 2024 | 47.82 | 47.82 | 44.41 | 44.78 | 47,786 | -2.35(-4.98%) |
Aug 20, 2024 | 46.34 | 47.33 | 45.26 | 47.13 | 54,619 | +0.77(+1.66%) |
Aug 19, 2024 | 43.59 | 47.14 | 43.59 | 46.36 | 99,865 | +2.77(+6.36%) |
Aug 16, 2024 | 44.18 | 44.82 | 43.00 | 43.59 | 32,621 | -0.58(-1.32%) |
Aug 15, 2024 | 44.12 | 45.03 | 43.63 | 44.17 | 42,781 | +0.19(+0.43%) |
Aug 14, 2024 | 44.37 | 44.37 | 43.14 | 43.98 | 28,413 | -0.38(-0.87%) |
Aug 13, 2024 | 45.30 | 45.30 | 42.62 | 44.37 | 62,974 | -0.47(-1.06%) |
Aug 12, 2024 | 42.07 | 45.05 | 41.31 | 44.84 | 176,272 | +3.73(+9.06%) |
Aug 09, 2024 | 39.64 | 41.40 | 39.08 | 41.12 | 60,300 | +1.60(+4.04%) |
Aug 08, 2024 | 40.70 | 40.70 | 38.47 | 39.52 | 41,957 | -0.07(-0.17%) |
Aug 07, 2024 | 40.52 | 40.52 | 38.93 | 39.59 | 29,539 | +0.25(+0.63%) |
Aug 06, 2024 | 38.45 | 40.20 | 37.62 | 39.34 | 89,547 | +3.87(+10.90%) |
Aug 05, 2024 | 34.31 | 35.79 | 33.88 | 35.48 | 37,818 | +0.03(+0.08%) |
Aug 02, 2024 | 35.33 | 35.95 | 34.14 | 35.45 | 43,652 | +0.12(+0.33%) |