Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.45 | 41.78 | 41.08 | 41.10 | 307,211 | -0.33(-0.80%) |
Oct 17, 2024 | 42.52 | 42.62 | 41.28 | 41.43 | 369,594 | -1.13(-2.66%) |
Oct 16, 2024 | 42.70 | 43.32 | 42.31 | 42.56 | 672,472 | +0.18(+0.42%) |
Oct 15, 2024 | 42.56 | 43.13 | 42.35 | 42.38 | 208,272 | -0.35(-0.82%) |
Oct 14, 2024 | 42.85 | 43.43 | 42.62 | 42.73 | 224,816 | +0.11(+0.26%) |
Oct 11, 2024 | 42.28 | 42.98 | 42.02 | 42.62 | 313,491 | +0.50(+1.19%) |
Oct 10, 2024 | 42.46 | 42.52 | 41.70 | 42.12 | 300,545 | -0.83(-1.93%) |
Oct 09, 2024 | 43.00 | 43.38 | 42.71 | 42.95 | 308,908 | -0.09(-0.21%) |
Oct 08, 2024 | 42.45 | 43.55 | 42.26 | 43.04 | 287,624 | +0.79(+1.87%) |
Oct 07, 2024 | 42.22 | 42.52 | 41.64 | 42.25 | 326,972 | -0.14(-0.33%) |
Oct 04, 2024 | 41.94 | 42.68 | 41.61 | 42.39 | 330,560 | +0.88(+2.12%) |
Oct 03, 2024 | 42.18 | 42.28 | 41.38 | 41.51 | 300,887 | -0.79(-1.87%) |
Oct 02, 2024 | 42.46 | 42.68 | 41.73 | 42.30 | 292,347 | -0.08(-0.19%) |
Oct 01, 2024 | 43.38 | 43.38 | 41.92 | 42.38 | 275,876 | -1.22(-2.80%) |
Sep 30, 2024 | 42.86 | 43.97 | 42.86 | 43.60 | 394,641 | +0.58(+1.35%) |
Sep 27, 2024 | 42.80 | 43.73 | 42.68 | 43.02 | 336,612 | +0.69(+1.63%) |
Sep 26, 2024 | 42.64 | 43.41 | 42.26 | 42.33 | 392,364 | -0.22(-0.52%) |
Sep 25, 2024 | 43.16 | 43.48 | 42.26 | 42.55 | 572,508 | -0.39(-0.91%) |
Sep 24, 2024 | 44.27 | 44.41 | 42.84 | 42.94 | 352,949 | -1.12(-2.54%) |
Sep 23, 2024 | 44.87 | 45.05 | 43.42 | 44.06 | 597,774 | -0.56(-1.26%) |
Sep 20, 2024 | 43.25 | 44.71 | 42.77 | 44.62 | 3,091,876 | +1.20(+2.76%) |
Sep 19, 2024 | 43.75 | 44.06 | 42.66 | 43.42 | 547,419 | +0.64(+1.50%) |
Sep 18, 2024 | 44.81 | 45.09 | 42.69 | 42.78 | 555,154 | -2.14(-4.76%) |
Sep 17, 2024 | 45.11 | 45.83 | 44.31 | 44.92 | 567,497 | +0.05(+0.11%) |
Sep 16, 2024 | 43.15 | 45.06 | 43.07 | 44.87 | 555,478 | +1.71(+3.96%) |
Sep 13, 2024 | 43.19 | 43.89 | 42.90 | 43.16 | 330,626 | +0.33(+0.77%) |
Sep 12, 2024 | 43.30 | 43.88 | 42.45 | 42.83 | 357,974 | -0.24(-0.56%) |
Sep 11, 2024 | 43.20 | 43.45 | 42.08 | 43.07 | 527,313 | -0.19(-0.44%) |
Sep 10, 2024 | 44.40 | 44.52 | 43.13 | 43.26 | 416,630 | -1.23(-2.76%) |
Sep 09, 2024 | 45.14 | 45.26 | 43.51 | 44.49 | 436,148 | -0.80(-1.77%) |
Sep 06, 2024 | 44.41 | 45.42 | 43.94 | 45.29 | 854,070 | +0.81(+1.82%) |
Sep 05, 2024 | 44.08 | 44.60 | 43.50 | 44.48 | 327,018 | +0.45(+1.02%) |
Sep 04, 2024 | 44.01 | 44.23 | 43.35 | 44.03 | 368,129 | +0.03(+0.07%) |
Sep 03, 2024 | 44.01 | 44.84 | 42.92 | 44.00 | 543,295 | -0.48(-1.08%) |
Aug 30, 2024 | 45.35 | 45.82 | 44.25 | 44.48 | 281,215 | -0.78(-1.72%) |
Aug 29, 2024 | 45.26 | 45.84 | 45.02 | 45.26 | 219,508 | +0.07(+0.15%) |
Aug 28, 2024 | 45.42 | 45.42 | 44.50 | 45.19 | 277,300 | -0.21(-0.46%) |
Aug 27, 2024 | 45.32 | 45.48 | 44.68 | 45.40 | 371,645 | -0.03(-0.07%) |
Aug 26, 2024 | 44.87 | 45.82 | 44.61 | 45.43 | 330,949 | +0.63(+1.41%) |
Aug 23, 2024 | 42.95 | 45.49 | 42.75 | 44.80 | 560,888 | +2.28(+5.36%) |
Aug 22, 2024 | 43.18 | 43.40 | 42.12 | 42.52 | 392,616 | -0.96(-2.21%) |
Aug 21, 2024 | 42.22 | 43.50 | 41.96 | 43.48 | 309,531 | +1.31(+3.11%) |
Aug 20, 2024 | 42.48 | 43.26 | 42.10 | 42.17 | 302,943 | -0.92(-2.14%) |
Aug 19, 2024 | 42.71 | 43.76 | 42.51 | 43.09 | 319,234 | +0.54(+1.27%) |
Aug 16, 2024 | 42.41 | 43.40 | 41.85 | 42.55 | 491,861 | -0.38(-0.89%) |
Aug 15, 2024 | 41.93 | 43.19 | 41.93 | 42.93 | 471,431 | +1.37(+3.30%) |
Aug 14, 2024 | 41.67 | 42.59 | 41.22 | 41.56 | 582,409 | -0.14(-0.34%) |
Aug 13, 2024 | 40.44 | 42.10 | 40.26 | 41.70 | 487,166 | +1.31(+3.24%) |
Aug 12, 2024 | 40.50 | 40.73 | 39.83 | 40.39 | 402,514 | -0.46(-1.13%) |
Aug 09, 2024 | 40.31 | 41.12 | 39.54 | 40.85 | 587,094 | +0.65(+1.62%) |
Aug 08, 2024 | 39.51 | 40.62 | 39.23 | 40.20 | 555,467 | +1.15(+2.94%) |
Aug 07, 2024 | 40.98 | 40.98 | 38.70 | 39.05 | 494,855 | -2.30(-5.56%) |
Aug 06, 2024 | 40.13 | 42.14 | 39.74 | 41.35 | 898,257 | +1.35(+3.38%) |
Aug 05, 2024 | 37.78 | 40.24 | 36.50 | 40.00 | 1,383,816 | +0.78(+1.99%) |
Aug 02, 2024 | 39.60 | 39.70 | 37.15 | 39.22 | 1,347,707 | +0.37(+0.95%) |
|