Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 45.38 | 45.66 | 45.26 | 45.52 | 125,527 | +0.44(+0.98%) |
Oct 15, 2024 | 45.08 | 45.57 | 45.08 | 45.08 | 67,935 | -0.02(-0.04%) |
Oct 14, 2024 | 44.86 | 45.13 | 44.79 | 45.10 | 64,160 | +0.27(+0.60%) |
Oct 11, 2024 | 44.42 | 44.90 | 44.41 | 44.83 | 37,050 | +0.47(+1.06%) |
Oct 10, 2024 | 44.47 | 44.47 | 44.22 | 44.36 | 48,259 | -0.28(-0.63%) |
Oct 09, 2024 | 44.29 | 44.85 | 44.29 | 44.64 | 46,494 | +0.37(+0.84%) |
Oct 08, 2024 | 44.35 | 44.49 | 44.18 | 44.27 | 53,859 | -0.05(-0.11%) |
Oct 07, 2024 | 44.55 | 44.55 | 44.12 | 44.32 | 36,611 | -0.37(-0.83%) |
Oct 04, 2024 | 44.72 | 44.83 | 44.46 | 44.69 | 98,222 | +0.32(+0.72%) |
Oct 03, 2024 | 44.51 | 44.51 | 44.18 | 44.37 | 138,238 | -0.26(-0.58%) |
Oct 02, 2024 | 44.66 | 44.80 | 44.52 | 44.63 | 52,091 | -0.08(-0.18%) |
Oct 01, 2024 | 44.98 | 44.98 | 44.45 | 44.71 | 119,521 | -0.36(-0.80%) |
Sep 30, 2024 | 44.96 | 45.14 | 44.72 | 45.07 | 290,769 | +0.03(+0.07%) |
Sep 27, 2024 | 45.21 | 45.48 | 44.97 | 45.04 | 57,429 | +0.05(+0.11%) |
Sep 26, 2024 | 44.74 | 45.09 | 44.74 | 44.99 | 169,767 | +0.55(+1.24%) |
Sep 25, 2024 | 44.93 | 44.93 | 44.40 | 44.44 | 96,181 | -0.43(-0.96%) |
Sep 24, 2024 | 44.78 | 44.92 | 44.64 | 44.87 | 44,424 | +0.23(+0.52%) |
Sep 23, 2024 | 44.43 | 44.71 | 44.43 | 44.64 | 73,161 | +0.25(+0.56%) |
Sep 20, 2024 | 44.59 | 44.59 | 44.27 | 44.39 | 62,784 | -0.25(-0.56%) |
Sep 19, 2024 | 44.72 | 44.72 | 44.30 | 44.64 | 53,546 | +0.65(+1.48%) |
Sep 18, 2024 | 44.04 | 44.64 | 43.94 | 43.99 | 119,306 | -0.05(-0.11%) |
Sep 17, 2024 | 44.05 | 44.36 | 43.91 | 44.04 | 64,675 | +0.18(+0.41%) |
Sep 16, 2024 | 43.60 | 43.91 | 43.60 | 43.86 | 31,794 | +0.37(+0.85%) |
Sep 13, 2024 | 43.12 | 43.55 | 43.12 | 43.49 | 43,908 | +0.73(+1.71%) |
Sep 12, 2024 | 42.53 | 42.76 | 42.35 | 42.76 | 49,776 | +0.30(+0.71%) |
Sep 11, 2024 | 42.46 | 42.47 | 41.73 | 42.46 | 43,639 | -0.04(-0.09%) |
Sep 10, 2024 | 42.63 | 42.63 | 42.22 | 42.50 | 47,259 | -0.01(-0.02%) |
Sep 09, 2024 | 42.58 | 42.79 | 42.39 | 42.51 | 59,573 | +0.11(+0.26%) |
Sep 06, 2024 | 42.91 | 43.04 | 42.39 | 42.40 | 35,053 | -0.48(-1.12%) |
Sep 05, 2024 | 43.20 | 43.20 | 42.74 | 42.88 | 53,797 | -0.35(-0.81%) |
Sep 04, 2024 | 43.16 | 43.30 | 43.04 | 43.23 | 56,728 | -0.03(-0.07%) |
Sep 03, 2024 | 43.80 | 43.90 | 43.10 | 43.26 | 77,577 | -0.82(-1.86%) |
Aug 30, 2024 | 43.85 | 44.08 | 43.57 | 44.08 | 42,796 | +0.37(+0.85%) |
Aug 29, 2024 | 43.78 | 44.04 | 43.58 | 43.71 | 68,104 | +0.10(+0.23%) |
Aug 28, 2024 | 43.62 | 43.82 | 43.45 | 43.61 | 102,529 | -0.16(-0.37%) |
Aug 27, 2024 | 43.84 | 43.85 | 43.67 | 43.77 | 188,127 | -0.21(-0.48%) |
Aug 26, 2024 | 44.29 | 44.37 | 43.92 | 43.98 | 109,675 | -0.07(-0.16%) |
Aug 23, 2024 | 43.43 | 44.17 | 43.39 | 44.05 | 68,470 | +0.79(+1.82%) |
Aug 22, 2024 | 43.57 | 43.57 | 43.19 | 43.26 | 100,491 | -0.27(-0.62%) |
Aug 21, 2024 | 43.22 | 43.53 | 43.08 | 43.53 | 100,469 | +0.50(+1.16%) |
Aug 20, 2024 | 43.34 | 43.34 | 42.92 | 43.03 | 66,210 | -0.31(-0.71%) |
Aug 19, 2024 | 43.07 | 43.34 | 43.07 | 43.34 | 97,506 | +0.30(+0.70%) |
Aug 16, 2024 | 42.92 | 43.14 | 42.89 | 43.04 | 52,032 | +0.14(+0.33%) |
Aug 15, 2024 | 42.77 | 43.04 | 42.71 | 42.90 | 99,967 | +0.68(+1.61%) |
Aug 14, 2024 | 42.32 | 42.42 | 42.09 | 42.22 | 45,905 | -0.10(-0.24%) |
Aug 13, 2024 | 41.97 | 42.34 | 41.81 | 42.32 | 46,472 | +0.59(+1.41%) |
Aug 12, 2024 | 42.30 | 42.30 | 41.66 | 41.74 | 104,739 | -0.45(-1.06%) |
Aug 09, 2024 | 42.15 | 42.31 | 41.92 | 42.18 | 30,224 | +0.12(+0.28%) |
Aug 08, 2024 | 41.79 | 42.12 | 41.56 | 42.06 | 46,051 | +0.66(+1.59%) |
Aug 07, 2024 | 42.24 | 42.32 | 41.41 | 41.41 | 42,700 | -0.34(-0.81%) |
Aug 06, 2024 | 41.63 | 42.19 | 41.30 | 41.75 | 35,040 | +0.25(+0.60%) |
Aug 05, 2024 | 40.87 | 41.83 | 40.79 | 41.50 | 80,618 | -1.04(-2.44%) |
Aug 02, 2024 | 42.58 | 42.65 | 42.13 | 42.53 | 44,317 | -0.80(-1.84%) |