Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 48.56 | 49.15 | 48.26 | 48.93 | 75,670 | +0.43(+0.89%) |
Oct 11, 2024 | 46.12 | 48.57 | 46.12 | 48.50 | 130,906 | +1.36(+2.89%) |
Oct 10, 2024 | 47.23 | 47.30 | 46.41 | 47.14 | 151,804 | -0.58(-1.22%) |
Oct 09, 2024 | 47.55 | 48.16 | 47.52 | 47.72 | 197,439 | +0.17(+0.36%) |
Oct 08, 2024 | 48.41 | 48.41 | 47.08 | 47.55 | 233,907 | -0.60(-1.25%) |
Oct 07, 2024 | 47.35 | 48.22 | 47.35 | 48.15 | 162,694 | +0.26(+0.54%) |
Oct 04, 2024 | 48.00 | 48.57 | 47.69 | 47.89 | 122,166 | +0.67(+1.42%) |
Oct 03, 2024 | 47.19 | 47.75 | 46.82 | 47.22 | 151,734 | -0.57(-1.19%) |
Oct 02, 2024 | 47.35 | 48.16 | 47.31 | 47.79 | 167,046 | +0.44(+0.93%) |
Oct 01, 2024 | 47.40 | 47.69 | 46.48 | 47.35 | 251,059 | -0.35(-0.73%) |
Sep 30, 2024 | 46.82 | 47.72 | 46.82 | 47.70 | 179,061 | +0.55(+1.17%) |
Sep 27, 2024 | 46.71 | 47.74 | 46.49 | 47.15 | 206,468 | +1.05(+2.28%) |
Sep 26, 2024 | 45.00 | 46.27 | 44.97 | 46.10 | 145,975 | +1.93(+4.37%) |
Sep 25, 2024 | 44.40 | 44.40 | 43.69 | 44.17 | 86,814 | -0.35(-0.79%) |
Sep 24, 2024 | 44.58 | 45.39 | 44.20 | 44.52 | 109,690 | +0.50(+1.14%) |
Sep 23, 2024 | 44.14 | 44.61 | 43.65 | 44.02 | 106,618 | -0.26(-0.59%) |
Sep 20, 2024 | 45.40 | 45.40 | 44.28 | 44.28 | 295,149 | -1.42(-3.11%) |
Sep 19, 2024 | 44.70 | 45.77 | 44.14 | 45.70 | 209,674 | +2.32(+5.35%) |
Sep 18, 2024 | 42.70 | 44.58 | 42.51 | 43.38 | 173,376 | +0.68(+1.59%) |
Sep 17, 2024 | 42.38 | 43.80 | 41.79 | 42.70 | 140,190 | +0.74(+1.76%) |
Sep 16, 2024 | 40.94 | 41.97 | 40.72 | 41.96 | 119,997 | +0.86(+2.09%) |
Sep 13, 2024 | 41.02 | 41.62 | 40.72 | 41.10 | 164,703 | +0.70(+1.73%) |
Sep 12, 2024 | 40.41 | 41.05 | 39.87 | 40.40 | 244,838 | +0.27(+0.67%) |
Sep 11, 2024 | 40.11 | 40.42 | 39.08 | 40.13 | 220,028 | -0.39(-0.96%) |
Sep 10, 2024 | 40.95 | 41.30 | 40.38 | 40.52 | 89,579 | -0.44(-1.07%) |
Sep 09, 2024 | 40.98 | 41.51 | 40.56 | 40.96 | 127,874 | +0.14(+0.34%) |
Sep 06, 2024 | 41.02 | 41.30 | 40.41 | 40.82 | 138,413 | -0.02(-0.05%) |
Sep 05, 2024 | 41.52 | 41.58 | 40.27 | 40.84 | 136,632 | -0.74(-1.78%) |
Sep 04, 2024 | 41.79 | 42.07 | 41.33 | 41.58 | 76,546 | -0.39(-0.93%) |
Sep 03, 2024 | 43.55 | 43.73 | 41.49 | 41.97 | 142,130 | -2.22(-5.02%) |
Aug 30, 2024 | 44.03 | 44.31 | 43.43 | 44.19 | 89,917 | +0.36(+0.82%) |
Aug 29, 2024 | 43.84 | 44.60 | 43.56 | 43.83 | 89,623 | +0.27(+0.62%) |
Aug 28, 2024 | 43.69 | 44.70 | 43.45 | 43.56 | 137,533 | -0.37(-0.84%) |
Aug 27, 2024 | 43.62 | 44.09 | 43.16 | 43.93 | 166,004 | +0.28(+0.64%) |
Aug 26, 2024 | 44.26 | 44.68 | 43.45 | 43.65 | 256,399 | -0.01(-0.02%) |
Aug 23, 2024 | 43.50 | 44.32 | 43.01 | 43.66 | 142,908 | +0.65(+1.51%) |
Aug 22, 2024 | 44.39 | 44.40 | 42.93 | 43.01 | 158,097 | -1.33(-3.00%) |
Aug 21, 2024 | 44.21 | 44.61 | 43.46 | 44.34 | 471,494 | +0.77(+1.77%) |
Aug 20, 2024 | 43.02 | 43.82 | 42.56 | 43.57 | 449,748 | +0.46(+1.07%) |
Aug 19, 2024 | 43.13 | 43.47 | 42.87 | 43.11 | 233,414 | +0.00(+0.00%) |
Aug 16, 2024 | 43.12 | 43.62 | 42.92 | 43.11 | 96,451 | -0.14(-0.32%) |
Aug 15, 2024 | 43.93 | 44.10 | 43.03 | 43.25 | 218,727 | +0.62(+1.45%) |
Aug 14, 2024 | 44.08 | 44.09 | 42.35 | 42.63 | 355,965 | -1.28(-2.92%) |
Aug 13, 2024 | 43.57 | 43.94 | 42.85 | 43.91 | 172,162 | +0.96(+2.24%) |
Aug 12, 2024 | 43.91 | 43.91 | 42.77 | 42.95 | 132,713 | -0.70(-1.60%) |
Aug 09, 2024 | 42.80 | 43.78 | 42.58 | 43.65 | 139,602 | +0.83(+1.94%) |
Aug 08, 2024 | 43.65 | 43.67 | 42.52 | 42.82 | 247,493 | -0.07(-0.16%) |
Aug 07, 2024 | 44.66 | 44.77 | 42.55 | 42.89 | 350,261 | -1.27(-2.88%) |
Aug 06, 2024 | 42.05 | 44.40 | 41.50 | 44.16 | 379,227 | +2.66(+6.41%) |
Aug 05, 2024 | 39.89 | 41.61 | 39.38 | 41.50 | 386,457 | -0.41(-0.98%) |
Aug 02, 2024 | 41.86 | 42.37 | 41.23 | 41.91 | 127,377 | -1.75(-4.01%) |