Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 44.48 | 45.71 | 44.32 | 45.56 | 1,096,240 | +1.05(+2.36%) |
Oct 11, 2024 | 43.61 | 44.61 | 43.29 | 44.51 | 1,145,110 | +0.85(+1.95%) |
Oct 10, 2024 | 43.28 | 44.02 | 43.12 | 43.66 | 1,258,421 | -0.17(-0.39%) |
Oct 09, 2024 | 44.31 | 44.31 | 43.40 | 43.83 | 1,451,882 | +0.19(+0.44%) |
Oct 08, 2024 | 43.28 | 44.04 | 43.22 | 43.64 | 1,337,661 | +0.11(+0.25%) |
Oct 07, 2024 | 43.81 | 43.88 | 43.23 | 43.53 | 1,480,209 | -0.26(-0.59%) |
Oct 04, 2024 | 45.35 | 45.48 | 43.63 | 43.79 | 3,320,433 | -2.31(-5.01%) |
Oct 03, 2024 | 46.17 | 46.42 | 45.66 | 46.10 | 1,102,032 | -0.36(-0.77%) |
Oct 02, 2024 | 46.37 | 46.78 | 45.55 | 46.46 | 1,930,564 | -0.24(-0.51%) |
Oct 01, 2024 | 46.87 | 47.14 | 46.14 | 46.70 | 1,470,760 | -0.10(-0.21%) |
Sep 30, 2024 | 46.44 | 47.17 | 46.26 | 46.80 | 1,072,002 | +0.03(+0.06%) |
Sep 27, 2024 | 46.80 | 47.34 | 46.53 | 46.77 | 1,313,215 | +0.71(+1.54%) |
Sep 26, 2024 | 45.50 | 46.30 | 45.30 | 46.06 | 1,774,729 | +0.40(+0.88%) |
Sep 25, 2024 | 46.73 | 46.73 | 45.62 | 45.66 | 1,212,320 | -1.09(-2.33%) |
Sep 24, 2024 | 46.37 | 46.80 | 46.15 | 46.75 | 872,070 | +0.40(+0.86%) |
Sep 23, 2024 | 46.86 | 47.26 | 46.04 | 46.35 | 1,328,467 | -0.16(-0.34%) |
Sep 20, 2024 | 46.67 | 47.00 | 45.78 | 46.51 | 2,449,515 | -0.39(-0.83%) |
Sep 19, 2024 | 46.45 | 46.91 | 45.66 | 46.90 | 1,871,839 | +1.70(+3.76%) |
Sep 18, 2024 | 45.27 | 46.61 | 44.78 | 45.20 | 2,593,337 | +0.20(+0.44%) |
Sep 17, 2024 | 44.48 | 45.03 | 44.26 | 45.00 | 1,613,702 | +0.84(+1.90%) |
Sep 16, 2024 | 44.16 | 44.65 | 43.77 | 44.16 | 952,206 | +0.18(+0.41%) |
Sep 13, 2024 | 43.08 | 44.05 | 42.94 | 43.98 | 1,698,298 | +1.48(+3.48%) |
Sep 12, 2024 | 41.78 | 42.53 | 41.56 | 42.50 | 912,797 | +0.68(+1.63%) |
Sep 11, 2024 | 41.63 | 42.10 | 40.40 | 41.82 | 1,446,130 | +0.02(+0.05%) |
Sep 10, 2024 | 41.30 | 41.85 | 40.65 | 41.80 | 2,224,634 | +0.80(+1.95%) |
Sep 09, 2024 | 41.22 | 41.68 | 40.83 | 41.00 | 1,945,205 | -0.10(-0.24%) |
Sep 06, 2024 | 41.45 | 42.03 | 40.74 | 41.10 | 2,247,074 | -0.17(-0.41%) |
Sep 05, 2024 | 41.46 | 42.10 | 41.02 | 41.27 | 1,244,309 | -0.17(-0.41%) |
Sep 04, 2024 | 41.21 | 41.68 | 40.89 | 41.44 | 2,119,849 | +0.10(+0.24%) |
Sep 03, 2024 | 42.08 | 42.73 | 41.34 | 41.34 | 2,017,663 | -1.29(-3.03%) |
Aug 30, 2024 | 42.61 | 42.70 | 41.73 | 42.63 | 1,158,798 | +0.52(+1.23%) |
Aug 29, 2024 | 42.31 | 42.58 | 41.63 | 42.11 | 1,218,992 | +0.24(+0.57%) |
Aug 28, 2024 | 42.36 | 42.52 | 41.41 | 41.87 | 1,586,956 | -0.64(-1.51%) |
Aug 27, 2024 | 43.03 | 43.24 | 42.38 | 42.51 | 1,265,713 | -0.99(-2.28%) |
Aug 26, 2024 | 44.04 | 44.27 | 43.26 | 43.50 | 1,691,808 | -0.31(-0.71%) |
Aug 23, 2024 | 42.56 | 44.02 | 42.38 | 43.81 | 1,664,482 | +1.70(+4.04%) |
Aug 22, 2024 | 42.26 | 42.63 | 41.89 | 42.11 | 989,524 | -0.11(-0.26%) |
Aug 21, 2024 | 40.96 | 42.31 | 40.82 | 42.22 | 2,149,525 | +1.45(+3.56%) |
Aug 20, 2024 | 41.02 | 41.38 | 40.38 | 40.77 | 1,557,689 | -0.03(-0.07%) |
Aug 19, 2024 | 41.33 | 41.73 | 40.55 | 40.80 | 1,754,617 | -0.24(-0.58%) |
Aug 16, 2024 | 41.33 | 41.90 | 40.84 | 41.04 | 1,950,218 | -0.64(-1.54%) |
Aug 15, 2024 | 41.03 | 41.99 | 40.79 | 41.68 | 2,612,342 | +1.44(+3.58%) |
Aug 14, 2024 | 40.62 | 41.01 | 39.78 | 40.24 | 1,687,854 | +0.24(+0.60%) |
Aug 13, 2024 | 38.48 | 40.12 | 38.48 | 40.00 | 2,519,439 | +1.68(+4.38%) |
Aug 12, 2024 | 38.80 | 39.18 | 38.15 | 38.32 | 2,348,080 | -0.74(-1.89%) |
Aug 09, 2024 | 38.82 | 39.72 | 38.41 | 39.06 | 3,072,746 | -0.10(-0.26%) |
Aug 08, 2024 | 40.09 | 40.64 | 38.74 | 39.16 | 4,687,342 | +2.35(+6.38%) |
Aug 07, 2024 | 37.10 | 37.35 | 35.48 | 36.81 | 7,627,828 | -4.71(-11.34%) |
Aug 06, 2024 | 40.92 | 42.16 | 40.40 | 41.52 | 1,437,744 | +0.50(+1.22%) |
Aug 05, 2024 | 39.71 | 41.46 | 39.42 | 41.02 | 2,135,981 | -1.15(-2.73%) |
Aug 02, 2024 | 42.16 | 42.24 | 40.87 | 42.17 | 1,835,194 | -1.29(-2.97%) |