Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 48.06 | 48.06 | 47.04 | 47.04 | 8,296 | -1.09(-2.26%) |
Oct 14, 2024 | 48.21 | 48.43 | 47.94 | 48.12 | 9,941 | +0.29(+0.60%) |
Oct 11, 2024 | 47.30 | 47.87 | 47.30 | 47.84 | 6,004 | +0.43(+0.91%) |
Oct 10, 2024 | 46.90 | 47.50 | 46.87 | 47.40 | 31,811 | +0.41(+0.87%) |
Oct 09, 2024 | 46.65 | 47.10 | 46.65 | 46.99 | 17,930 | +0.37(+0.80%) |
Oct 08, 2024 | 46.34 | 46.66 | 46.34 | 46.62 | 3,602 | +0.43(+0.94%) |
Oct 07, 2024 | 46.50 | 46.50 | 46.19 | 46.19 | 2,419 | -0.42(-0.91%) |
Oct 04, 2024 | 46.33 | 46.62 | 46.32 | 46.62 | 11,571 | +0.94(+2.05%) |
Oct 03, 2024 | 45.53 | 45.89 | 45.49 | 45.68 | 4,808 | -0.10(-0.22%) |
Oct 02, 2024 | 45.41 | 45.87 | 45.41 | 45.78 | 13,849 | +0.34(+0.75%) |
Oct 01, 2024 | 46.27 | 46.27 | 45.21 | 45.44 | 19,448 | -0.82(-1.78%) |
Sep 30, 2024 | 46.18 | 46.28 | 46.00 | 46.26 | 4,884 | -0.12(-0.25%) |
Sep 27, 2024 | 46.75 | 46.75 | 46.32 | 46.38 | 29,414 | -0.05(-0.11%) |
Sep 26, 2024 | 46.67 | 46.67 | 45.92 | 46.43 | 89,322 | +0.76(+1.67%) |
Sep 25, 2024 | 45.76 | 45.88 | 45.61 | 45.67 | 4,402 | -0.09(-0.19%) |
Sep 24, 2024 | 45.63 | 45.87 | 45.39 | 45.76 | 4,560 | +0.37(+0.83%) |
Sep 23, 2024 | 45.09 | 45.45 | 45.09 | 45.38 | 3,943 | +0.24(+0.54%) |
Sep 20, 2024 | 45.12 | 45.34 | 44.78 | 45.14 | 26,506 | -0.05(-0.12%) |
Sep 19, 2024 | 45.05 | 45.40 | 45.00 | 45.19 | 12,059 | +1.18(+2.68%) |
Sep 18, 2024 | 44.28 | 44.52 | 43.84 | 44.01 | 7,861 | -0.11(-0.25%) |
Sep 17, 2024 | 44.29 | 44.56 | 44.05 | 44.12 | 6,629 | +0.05(+0.10%) |
Sep 16, 2024 | 43.61 | 44.08 | 43.61 | 44.08 | 3,094 | -0.02(-0.06%) |
Sep 13, 2024 | 43.71 | 44.11 | 43.71 | 44.10 | 13,623 | +0.33(+0.75%) |
Sep 12, 2024 | 43.36 | 43.94 | 43.36 | 43.77 | 8,595 | +0.36(+0.82%) |
Sep 11, 2024 | 42.79 | 43.41 | 42.13 | 43.41 | 5,392 | +0.82(+1.94%) |
Sep 10, 2024 | 42.51 | 42.60 | 42.03 | 42.59 | 4,703 | +0.24(+0.57%) |
Sep 09, 2024 | 42.24 | 42.58 | 42.06 | 42.35 | 5,726 | +0.50(+1.19%) |
Sep 06, 2024 | 42.73 | 43.17 | 41.70 | 41.85 | 12,164 | -0.87(-2.03%) |
Sep 05, 2024 | 42.57 | 43.04 | 42.38 | 42.72 | 14,076 | -0.10(-0.24%) |
Sep 04, 2024 | 42.58 | 43.13 | 42.58 | 42.82 | 26,743 | -0.13(-0.30%) |
Sep 03, 2024 | 44.22 | 44.23 | 42.89 | 42.95 | 6,860 | -1.59(-3.56%) |
Aug 30, 2024 | 44.65 | 44.65 | 44.23 | 44.54 | 9,623 | +0.36(+0.82%) |
Aug 29, 2024 | 44.07 | 44.79 | 44.07 | 44.17 | 10,255 | +0.38(+0.88%) |
Aug 28, 2024 | 44.24 | 44.24 | 43.61 | 43.79 | 3,861 | -0.43(-0.98%) |
Aug 27, 2024 | 44.00 | 44.36 | 44.00 | 44.22 | 5,851 | +0.18(+0.41%) |
Aug 26, 2024 | 44.42 | 44.50 | 44.04 | 44.04 | 11,892 | -0.55(-1.22%) |
Aug 23, 2024 | 44.43 | 44.59 | 44.24 | 44.59 | 8,218 | +0.71(+1.61%) |
Aug 22, 2024 | 44.75 | 44.75 | 43.88 | 43.88 | 6,633 | -0.96(-2.14%) |
Aug 21, 2024 | 44.60 | 44.84 | 44.43 | 44.84 | 18,451 | +0.28(+0.63%) |
Aug 20, 2024 | 44.76 | 44.86 | 44.48 | 44.55 | 6,007 | -0.24(-0.53%) |
Aug 19, 2024 | 44.13 | 44.79 | 44.13 | 44.79 | 5,994 | +0.69(+1.57%) |
Aug 16, 2024 | 43.88 | 44.15 | 43.88 | 44.10 | 11,980 | +0.22(+0.50%) |
Aug 15, 2024 | 43.40 | 44.00 | 43.40 | 43.88 | 9,167 | +0.97(+2.25%) |
Aug 14, 2024 | 43.03 | 43.13 | 42.78 | 42.91 | 6,584 | -0.06(-0.15%) |
Aug 13, 2024 | 42.24 | 43.06 | 42.24 | 42.98 | 23,378 | +1.05(+2.51%) |
Aug 12, 2024 | 42.11 | 42.13 | 41.78 | 41.92 | 7,060 | -0.13(-0.30%) |
Aug 09, 2024 | 41.81 | 42.16 | 41.50 | 42.05 | 11,429 | +0.24(+0.57%) |
Aug 08, 2024 | 41.00 | 41.81 | 40.63 | 41.81 | 18,208 | +1.29(+3.17%) |
Aug 07, 2024 | 41.40 | 41.87 | 40.52 | 40.52 | 8,163 | +0.26(+0.64%) |
Aug 06, 2024 | 40.05 | 40.86 | 39.90 | 40.27 | 16,591 | +0.51(+1.29%) |
Aug 05, 2024 | 38.20 | 40.37 | 37.48 | 39.76 | 51,143 | -1.04(-2.56%) |
Aug 02, 2024 | 41.24 | 41.24 | 40.20 | 40.80 | 16,583 | -1.35(-3.19%) |