Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.99 | 45.56 | 44.28 | 44.41 | 262,642 | -0.58(-1.29%) |
Oct 17, 2024 | 44.29 | 45.11 | 43.93 | 44.99 | 246,899 | +0.93(+2.11%) |
Oct 16, 2024 | 44.06 | 44.58 | 43.77 | 44.06 | 280,704 | +0.47(+1.08%) |
Oct 15, 2024 | 43.99 | 44.57 | 43.34 | 43.59 | 319,515 | -0.72(-1.62%) |
Oct 14, 2024 | 44.52 | 44.85 | 44.24 | 44.31 | 163,357 | -0.16(-0.36%) |
Oct 11, 2024 | 43.20 | 44.50 | 43.20 | 44.47 | 147,354 | +1.27(+2.94%) |
Oct 10, 2024 | 42.99 | 43.53 | 42.28 | 43.20 | 155,567 | -0.48(-1.10%) |
Oct 09, 2024 | 43.13 | 43.95 | 42.37 | 43.68 | 223,419 | +0.55(+1.28%) |
Oct 08, 2024 | 43.74 | 43.74 | 42.67 | 43.13 | 183,803 | -0.56(-1.28%) |
Oct 07, 2024 | 43.44 | 43.91 | 42.93 | 43.69 | 250,517 | -0.04(-0.09%) |
Oct 04, 2024 | 43.66 | 43.96 | 43.03 | 43.73 | 154,891 | +0.97(+2.27%) |
Oct 03, 2024 | 42.93 | 43.58 | 42.62 | 42.76 | 147,014 | -0.45(-1.04%) |
Oct 02, 2024 | 42.52 | 43.62 | 42.35 | 43.21 | 165,430 | +0.16(+0.37%) |
Oct 01, 2024 | 43.91 | 44.20 | 42.37 | 43.05 | 179,104 | -1.27(-2.87%) |
Sep 30, 2024 | 44.26 | 44.48 | 43.70 | 44.32 | 182,681 | -0.29(-0.65%) |
Sep 27, 2024 | 45.28 | 45.28 | 44.45 | 44.61 | 143,762 | -0.33(-0.73%) |
Sep 26, 2024 | 44.58 | 45.27 | 44.21 | 44.94 | 187,674 | +1.48(+3.42%) |
Sep 25, 2024 | 44.13 | 44.37 | 43.19 | 43.45 | 209,059 | -0.85(-1.91%) |
Sep 24, 2024 | 44.03 | 44.50 | 43.35 | 44.30 | 166,799 | +0.49(+1.11%) |
Sep 23, 2024 | 44.27 | 44.45 | 43.37 | 43.81 | 286,503 | +0.00(+0.00%) |
Sep 20, 2024 | 43.94 | 44.28 | 43.23 | 43.81 | 1,114,305 | -0.55(-1.24%) |
Sep 19, 2024 | 44.83 | 44.83 | 43.59 | 44.36 | 287,430 | +0.97(+2.23%) |
Sep 18, 2024 | 43.18 | 44.73 | 43.16 | 43.39 | 197,477 | +0.44(+1.02%) |
Sep 17, 2024 | 42.65 | 43.22 | 42.38 | 42.96 | 427,192 | +0.90(+2.13%) |
Sep 16, 2024 | 42.07 | 42.36 | 41.57 | 42.06 | 183,672 | -0.10(-0.24%) |
Sep 13, 2024 | 41.47 | 42.39 | 41.23 | 42.16 | 251,943 | +1.29(+3.14%) |
Sep 12, 2024 | 40.74 | 41.29 | 40.11 | 40.87 | 268,581 | +0.66(+1.63%) |
Sep 11, 2024 | 39.49 | 40.27 | 38.50 | 40.22 | 224,116 | +0.37(+0.93%) |
Sep 10, 2024 | 38.84 | 39.89 | 38.71 | 39.85 | 235,399 | +1.03(+2.64%) |
Sep 09, 2024 | 39.26 | 39.65 | 38.50 | 38.82 | 242,136 | -0.26(-0.66%) |
Sep 06, 2024 | 40.54 | 40.54 | 39.04 | 39.08 | 219,189 | -1.55(-3.82%) |
Sep 05, 2024 | 40.79 | 41.08 | 40.47 | 40.64 | 194,747 | -0.29(-0.71%) |
Sep 04, 2024 | 40.20 | 41.03 | 40.09 | 40.92 | 172,298 | +0.30(+0.74%) |
Sep 03, 2024 | 41.73 | 41.84 | 40.24 | 40.63 | 334,844 | -1.72(-4.07%) |
Aug 30, 2024 | 42.62 | 42.64 | 41.80 | 42.35 | 293,974 | -0.10(-0.23%) |
Aug 29, 2024 | 42.08 | 43.33 | 42.08 | 42.45 | 160,033 | +0.34(+0.80%) |
Aug 28, 2024 | 41.99 | 42.36 | 41.59 | 42.11 | 206,301 | -0.16(-0.38%) |
Aug 27, 2024 | 41.94 | 42.47 | 41.65 | 42.27 | 121,340 | +0.05(+0.12%) |
Aug 26, 2024 | 43.10 | 43.10 | 42.12 | 42.22 | 169,654 | -0.36(-0.84%) |
Aug 23, 2024 | 41.58 | 43.07 | 41.55 | 42.58 | 214,875 | +1.36(+3.31%) |
Aug 22, 2024 | 41.86 | 42.08 | 41.01 | 41.21 | 144,302 | -0.80(-1.90%) |
Aug 21, 2024 | 41.62 | 42.18 | 41.41 | 42.01 | 213,557 | +0.73(+1.76%) |
Aug 20, 2024 | 42.84 | 42.84 | 41.20 | 41.28 | 137,730 | -1.48(-3.47%) |
Aug 19, 2024 | 42.21 | 42.83 | 41.91 | 42.77 | 141,578 | +0.58(+1.37%) |
Aug 16, 2024 | 42.32 | 42.56 | 41.73 | 42.19 | 222,458 | -0.31(-0.73%) |
Aug 15, 2024 | 42.19 | 43.30 | 41.85 | 42.50 | 186,906 | +1.63(+4.00%) |
Aug 14, 2024 | 41.79 | 41.79 | 40.61 | 40.86 | 135,056 | -0.62(-1.49%) |
Aug 13, 2024 | 41.05 | 41.57 | 40.71 | 41.48 | 134,730 | +0.86(+2.11%) |
Aug 12, 2024 | 41.15 | 41.31 | 40.05 | 40.63 | 209,358 | -0.52(-1.26%) |
Aug 09, 2024 | 41.28 | 41.47 | 40.65 | 41.14 | 185,646 | -0.25(-0.60%) |
Aug 08, 2024 | 40.60 | 41.68 | 39.61 | 41.39 | 251,799 | +1.45(+3.64%) |
Aug 07, 2024 | 40.92 | 41.09 | 39.40 | 39.94 | 287,297 | -0.24(-0.60%) |
Aug 06, 2024 | 39.47 | 40.50 | 38.41 | 40.18 | 317,232 | +0.59(+1.48%) |
Aug 05, 2024 | 38.35 | 40.00 | 37.62 | 39.59 | 360,156 | -1.73(-4.19%) |
Aug 02, 2024 | 41.63 | 42.07 | 40.84 | 41.32 | 352,482 | -2.17(-4.99%) |