Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.34 | 44.68 | 44.13 | 44.55 | 351,376 | +0.41(+0.93%) |
Oct 17, 2024 | 44.37 | 44.48 | 44.00 | 44.14 | 372,604 | -0.17(-0.38%) |
Oct 16, 2024 | 43.95 | 44.68 | 43.73 | 44.31 | 325,796 | +0.90(+2.07%) |
Oct 15, 2024 | 43.07 | 44.37 | 42.89 | 43.41 | 343,049 | +0.33(+0.77%) |
Oct 14, 2024 | 42.34 | 43.09 | 42.15 | 43.08 | 304,791 | +0.73(+1.72%) |
Oct 11, 2024 | 41.27 | 42.44 | 41.15 | 42.35 | 448,093 | +0.94(+2.27%) |
Oct 10, 2024 | 41.34 | 41.56 | 40.80 | 41.41 | 416,103 | -0.09(-0.22%) |
Oct 09, 2024 | 42.26 | 42.26 | 41.39 | 41.50 | 416,216 | -0.58(-1.38%) |
Oct 08, 2024 | 42.50 | 42.71 | 41.96 | 42.08 | 236,847 | -0.29(-0.68%) |
Oct 07, 2024 | 43.11 | 43.16 | 41.48 | 42.37 | 370,166 | -1.03(-2.37%) |
Oct 04, 2024 | 42.06 | 43.43 | 41.98 | 43.40 | 414,679 | +2.08(+5.03%) |
Oct 03, 2024 | 41.62 | 41.62 | 40.99 | 41.32 | 309,028 | -0.50(-1.20%) |
Oct 02, 2024 | 42.63 | 42.81 | 41.76 | 41.82 | 317,693 | -1.16(-2.70%) |
Oct 01, 2024 | 43.70 | 43.70 | 42.59 | 42.98 | 437,064 | -0.99(-2.25%) |
Sep 30, 2024 | 43.83 | 44.04 | 43.52 | 43.97 | 417,778 | -0.06(-0.14%) |
Sep 27, 2024 | 43.53 | 44.34 | 43.46 | 44.03 | 324,388 | +0.96(+2.23%) |
Sep 26, 2024 | 42.88 | 43.14 | 42.60 | 43.07 | 300,895 | +0.88(+2.09%) |
Sep 25, 2024 | 43.01 | 43.10 | 42.12 | 42.19 | 404,061 | -0.87(-2.02%) |
Sep 24, 2024 | 43.51 | 43.69 | 43.05 | 43.06 | 349,400 | -0.22(-0.51%) |
Sep 23, 2024 | 43.84 | 44.01 | 43.13 | 43.28 | 540,588 | -0.57(-1.30%) |
Sep 20, 2024 | 44.42 | 44.42 | 43.67 | 43.85 | 1,394,886 | -0.77(-1.73%) |
Sep 19, 2024 | 44.84 | 45.15 | 44.43 | 44.62 | 511,072 | +0.54(+1.23%) |
Sep 18, 2024 | 44.36 | 45.51 | 43.84 | 44.08 | 478,359 | -0.44(-0.99%) |
Sep 17, 2024 | 44.27 | 44.95 | 43.92 | 44.52 | 327,251 | +0.44(+1.00%) |
Sep 16, 2024 | 44.12 | 44.21 | 43.57 | 44.08 | 421,837 | +0.10(+0.23%) |
Sep 13, 2024 | 42.78 | 44.31 | 42.59 | 43.98 | 367,700 | +2.03(+4.84%) |
Sep 12, 2024 | 41.56 | 42.01 | 40.93 | 41.95 | 272,945 | +0.44(+1.06%) |
Sep 11, 2024 | 42.14 | 42.49 | 41.41 | 41.51 | 453,850 | -0.93(-2.19%) |
Sep 10, 2024 | 41.39 | 42.53 | 41.35 | 42.44 | 336,875 | +0.86(+2.07%) |
Sep 09, 2024 | 41.40 | 41.76 | 41.11 | 41.58 | 312,274 | +0.27(+0.65%) |
Sep 06, 2024 | 42.14 | 42.14 | 41.12 | 41.31 | 280,577 | -0.72(-1.71%) |
Sep 05, 2024 | 42.41 | 42.60 | 41.73 | 42.03 | 335,473 | +0.71(+1.72%) |
Sep 04, 2024 | 41.38 | 41.54 | 41.11 | 41.32 | 238,529 | -0.25(-0.60%) |
Sep 03, 2024 | 41.56 | 42.23 | 41.33 | 41.57 | 296,897 | -0.33(-0.79%) |
Aug 30, 2024 | 42.19 | 42.19 | 41.69 | 41.90 | 361,933 | +0.07(+0.17%) |
Aug 29, 2024 | 41.93 | 42.35 | 40.96 | 41.83 | 281,021 | +0.14(+0.34%) |
Aug 28, 2024 | 42.59 | 42.82 | 41.53 | 41.69 | 466,685 | -1.24(-2.89%) |
Aug 27, 2024 | 42.57 | 43.05 | 42.10 | 42.93 | 368,829 | +0.47(+1.11%) |
Aug 26, 2024 | 43.05 | 43.97 | 42.45 | 42.46 | 474,210 | -1.24(-2.84%) |
Aug 23, 2024 | 41.82 | 45.47 | 41.62 | 43.70 | 909,160 | +2.03(+4.87%) |
Aug 22, 2024 | 41.87 | 42.01 | 40.73 | 41.67 | 568,846 | -0.37(-0.88%) |
Aug 21, 2024 | 42.68 | 43.20 | 41.56 | 42.04 | 262,632 | -0.02(-0.05%) |
Aug 20, 2024 | 42.20 | 42.24 | 41.79 | 42.06 | 241,360 | -0.23(-0.54%) |
Aug 19, 2024 | 42.79 | 43.03 | 42.18 | 42.29 | 223,915 | -0.62(-1.44%) |
Aug 16, 2024 | 42.36 | 43.49 | 42.24 | 42.91 | 324,470 | +0.37(+0.87%) |
Aug 15, 2024 | 42.99 | 43.43 | 42.15 | 42.54 | 371,287 | +1.00(+2.41%) |
Aug 14, 2024 | 42.19 | 42.20 | 41.16 | 41.54 | 316,975 | -0.46(-1.10%) |
Aug 13, 2024 | 41.39 | 42.27 | 41.23 | 42.00 | 370,662 | +0.98(+2.39%) |
Aug 12, 2024 | 41.25 | 41.51 | 40.56 | 41.02 | 303,978 | -0.02(-0.05%) |
Aug 09, 2024 | 40.63 | 41.30 | 40.32 | 41.04 | 230,228 | +0.48(+1.18%) |
Aug 08, 2024 | 40.17 | 40.69 | 39.69 | 40.56 | 340,112 | +1.02(+2.58%) |
Aug 07, 2024 | 40.13 | 40.47 | 39.07 | 39.54 | 279,595 | +0.17(+0.43%) |
Aug 06, 2024 | 38.90 | 39.58 | 38.56 | 39.37 | 307,660 | +0.55(+1.42%) |
Aug 05, 2024 | 37.40 | 38.88 | 36.85 | 38.82 | 508,231 | -0.50(-1.27%) |
Aug 02, 2024 | 39.33 | 39.51 | 38.49 | 39.32 | 391,196 | -1.67(-4.07%) |
|