Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 45.80 | 45.80 | 45.21 | 45.64 | 554,595 | -0.28(-0.61%) |
Oct 11, 2024 | 45.27 | 45.94 | 45.27 | 45.92 | 476,633 | +0.66(+1.46%) |
Oct 10, 2024 | 45.51 | 45.69 | 45.09 | 45.26 | 580,555 | -0.25(-0.55%) |
Oct 09, 2024 | 45.50 | 46.04 | 45.49 | 45.51 | 495,041 | -0.11(-0.24%) |
Oct 08, 2024 | 45.78 | 46.04 | 45.04 | 45.62 | 372,655 | -0.34(-0.74%) |
Oct 07, 2024 | 46.96 | 46.96 | 45.57 | 45.96 | 524,578 | -1.07(-2.28%) |
Oct 04, 2024 | 46.52 | 47.04 | 46.38 | 47.03 | 535,386 | +1.35(+2.96%) |
Oct 03, 2024 | 45.87 | 46.15 | 45.17 | 45.68 | 481,544 | -0.62(-1.34%) |
Oct 02, 2024 | 45.41 | 46.31 | 45.26 | 46.30 | 615,969 | +0.52(+1.14%) |
Oct 01, 2024 | 45.99 | 46.35 | 44.99 | 45.78 | 870,847 | -0.30(-0.65%) |
Sep 30, 2024 | 46.34 | 46.44 | 45.71 | 46.08 | 948,898 | -0.51(-1.09%) |
Sep 27, 2024 | 46.47 | 47.01 | 46.24 | 46.59 | 851,991 | +0.65(+1.41%) |
Sep 26, 2024 | 44.64 | 46.03 | 44.23 | 45.94 | 790,267 | +0.43(+0.94%) |
Sep 25, 2024 | 46.00 | 46.10 | 45.31 | 45.51 | 753,654 | -0.40(-0.87%) |
Sep 24, 2024 | 45.47 | 45.94 | 45.22 | 45.91 | 768,317 | +0.89(+1.98%) |
Sep 23, 2024 | 44.34 | 45.30 | 44.10 | 45.02 | 998,723 | +0.52(+1.17%) |
Sep 20, 2024 | 44.04 | 44.53 | 43.64 | 44.50 | 1,597,642 | +0.31(+0.70%) |
Sep 19, 2024 | 43.74 | 44.53 | 43.48 | 44.19 | 1,043,147 | +1.52(+3.56%) |
Sep 18, 2024 | 42.14 | 43.26 | 42.14 | 42.67 | 904,498 | +0.04(+0.09%) |
Sep 17, 2024 | 42.49 | 43.14 | 42.27 | 42.63 | 939,856 | +0.61(+1.45%) |
Sep 16, 2024 | 42.70 | 43.03 | 41.97 | 42.02 | 609,509 | -0.41(-0.97%) |
Sep 13, 2024 | 42.13 | 42.91 | 42.12 | 42.43 | 573,784 | +0.64(+1.53%) |
Sep 12, 2024 | 41.58 | 41.88 | 41.26 | 41.79 | 682,442 | +0.55(+1.34%) |
Sep 11, 2024 | 40.69 | 41.40 | 40.13 | 41.24 | 773,378 | +0.41(+0.99%) |
Sep 10, 2024 | 41.85 | 41.90 | 40.50 | 40.83 | 832,172 | -1.04(-2.48%) |
Sep 09, 2024 | 42.27 | 42.40 | 41.79 | 41.87 | 572,404 | -0.33(-0.77%) |
Sep 06, 2024 | 43.15 | 43.50 | 42.00 | 42.20 | 575,294 | -0.78(-1.82%) |
Sep 05, 2024 | 43.28 | 43.46 | 42.43 | 42.98 | 643,151 | +0.00(+0.00%) |
Sep 04, 2024 | 43.20 | 43.46 | 42.73 | 42.98 | 460,742 | -0.47(-1.09%) |
Sep 03, 2024 | 43.28 | 44.18 | 43.24 | 43.45 | 737,568 | -0.29(-0.66%) |
Aug 30, 2024 | 43.65 | 43.87 | 43.24 | 43.74 | 642,793 | +0.41(+0.96%) |
Aug 29, 2024 | 43.47 | 43.56 | 42.93 | 43.32 | 437,658 | +0.26(+0.60%) |
Aug 28, 2024 | 42.85 | 43.27 | 42.76 | 43.06 | 448,685 | -0.08(-0.18%) |
Aug 27, 2024 | 42.87 | 43.30 | 42.61 | 43.14 | 379,321 | +0.12(+0.28%) |
Aug 26, 2024 | 43.86 | 44.21 | 43.02 | 43.03 | 379,919 | -0.46(-1.07%) |
Aug 23, 2024 | 42.49 | 43.54 | 42.38 | 43.49 | 388,921 | +1.32(+3.14%) |
Aug 22, 2024 | 42.56 | 42.67 | 42.06 | 42.17 | 473,557 | -0.30(-0.70%) |
Aug 21, 2024 | 42.27 | 42.53 | 41.83 | 42.46 | 486,521 | +0.66(+1.58%) |
Aug 20, 2024 | 42.80 | 42.80 | 41.73 | 41.80 | 447,943 | -1.19(-2.76%) |
Aug 19, 2024 | 42.67 | 43.04 | 42.25 | 42.99 | 768,872 | +0.48(+1.14%) |
Aug 16, 2024 | 42.19 | 42.52 | 41.91 | 42.50 | 503,985 | +0.26(+0.61%) |
Aug 15, 2024 | 42.58 | 42.94 | 42.22 | 42.24 | 580,650 | +0.64(+1.54%) |
Aug 14, 2024 | 41.80 | 42.00 | 41.31 | 41.60 | 417,455 | +0.07(+0.17%) |
Aug 13, 2024 | 40.92 | 41.53 | 40.66 | 41.53 | 475,347 | +0.89(+2.19%) |
Aug 12, 2024 | 41.23 | 41.36 | 40.52 | 40.64 | 609,094 | -0.32(-0.77%) |
Aug 09, 2024 | 40.42 | 41.24 | 40.18 | 40.96 | 616,412 | +0.55(+1.37%) |
Aug 08, 2024 | 41.07 | 41.07 | 39.72 | 40.41 | 1,097,340 | -0.37(-0.90%) |
Aug 07, 2024 | 41.61 | 41.61 | 40.26 | 40.77 | 485,562 | -0.17(-0.41%) |
Aug 06, 2024 | 40.20 | 41.56 | 39.93 | 40.94 | 556,343 | +0.87(+2.17%) |
Aug 05, 2024 | 39.89 | 40.73 | 39.44 | 40.07 | 609,683 | -1.93(-4.59%) |
Aug 02, 2024 | 41.91 | 42.34 | 41.19 | 42.00 | 688,863 | -1.52(-3.50%) |