Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 42.00 | 42.10 | 41.33 | 42.04 | 59,093 | +0.21(+0.50%) |
Oct 11, 2024 | 41.64 | 42.26 | 41.64 | 41.83 | 38,584 | +0.07(+0.17%) |
Oct 10, 2024 | 41.07 | 41.79 | 41.07 | 41.76 | 46,421 | +0.07(+0.17%) |
Oct 09, 2024 | 41.76 | 42.35 | 41.44 | 41.69 | 48,230 | +0.19(+0.46%) |
Oct 08, 2024 | 39.59 | 41.92 | 39.59 | 41.50 | 87,236 | +0.11(+0.27%) |
Oct 07, 2024 | 41.56 | 41.60 | 40.74 | 41.39 | 56,934 | -0.53(-1.26%) |
Oct 04, 2024 | 42.63 | 42.75 | 41.65 | 41.92 | 39,719 | +0.29(+0.70%) |
Oct 03, 2024 | 42.26 | 42.54 | 41.50 | 41.63 | 37,624 | -0.91(-2.14%) |
Oct 02, 2024 | 42.28 | 43.13 | 41.77 | 42.54 | 76,247 | -0.24(-0.56%) |
Oct 01, 2024 | 44.31 | 44.95 | 42.41 | 42.78 | 106,041 | -1.77(-3.97%) |
Sep 30, 2024 | 44.54 | 45.41 | 44.10 | 44.55 | 70,405 | -0.11(-0.25%) |
Sep 27, 2024 | 45.55 | 46.71 | 44.53 | 44.66 | 59,648 | -0.39(-0.87%) |
Sep 26, 2024 | 44.62 | 45.48 | 44.05 | 45.05 | 81,185 | +1.09(+2.48%) |
Sep 25, 2024 | 44.67 | 44.74 | 43.29 | 43.96 | 84,639 | -0.75(-1.68%) |
Sep 24, 2024 | 45.24 | 45.51 | 44.50 | 44.71 | 57,929 | -0.50(-1.11%) |
Sep 23, 2024 | 45.64 | 45.87 | 45.03 | 45.21 | 81,950 | -0.43(-0.94%) |
Sep 20, 2024 | 46.56 | 46.56 | 45.46 | 45.64 | 132,609 | -1.01(-2.17%) |
Sep 19, 2024 | 46.43 | 46.67 | 45.56 | 46.65 | 51,516 | +1.45(+3.21%) |
Sep 18, 2024 | 45.50 | 47.44 | 44.77 | 45.20 | 89,902 | -0.46(-1.01%) |
Sep 17, 2024 | 45.17 | 46.67 | 44.78 | 45.66 | 88,477 | +1.23(+2.77%) |
Sep 16, 2024 | 45.75 | 46.34 | 43.74 | 44.43 | 113,970 | -1.28(-2.80%) |
Sep 13, 2024 | 45.07 | 46.07 | 44.81 | 45.71 | 86,794 | +1.20(+2.69%) |
Sep 12, 2024 | 42.72 | 44.74 | 42.72 | 44.51 | 114,656 | +2.30(+5.44%) |
Sep 11, 2024 | 40.96 | 42.51 | 39.73 | 42.22 | 121,839 | +0.87(+2.10%) |
Sep 10, 2024 | 40.99 | 41.68 | 40.44 | 41.35 | 66,479 | +0.44(+1.07%) |
Sep 09, 2024 | 41.04 | 41.79 | 40.70 | 40.91 | 79,626 | -0.11(-0.27%) |
Sep 06, 2024 | 42.11 | 42.41 | 40.46 | 41.02 | 88,150 | -0.80(-1.91%) |
Sep 05, 2024 | 43.66 | 43.66 | 41.49 | 41.82 | 78,896 | -1.60(-3.68%) |
Sep 04, 2024 | 43.86 | 43.93 | 43.00 | 43.41 | 44,945 | -0.44(-1.00%) |
Sep 03, 2024 | 45.89 | 46.14 | 43.53 | 43.85 | 98,572 | -1.67(-3.66%) |
Aug 30, 2024 | 46.47 | 46.47 | 44.57 | 45.52 | 61,847 | -0.55(-1.19%) |
Aug 29, 2024 | 46.73 | 47.01 | 45.73 | 46.07 | 34,489 | -0.08(-0.17%) |
Aug 28, 2024 | 46.59 | 46.90 | 45.66 | 46.15 | 59,297 | -0.48(-1.03%) |
Aug 27, 2024 | 47.00 | 47.00 | 45.93 | 46.63 | 42,310 | -0.30(-0.64%) |
Aug 26, 2024 | 46.47 | 47.22 | 46.23 | 46.93 | 66,299 | +0.66(+1.42%) |
Aug 23, 2024 | 43.87 | 46.27 | 43.87 | 46.27 | 69,023 | +2.46(+5.61%) |
Aug 22, 2024 | 44.49 | 44.82 | 43.74 | 43.81 | 38,101 | -0.91(-2.04%) |
Aug 21, 2024 | 44.03 | 44.80 | 43.89 | 44.73 | 41,368 | +1.28(+2.95%) |
Aug 20, 2024 | 44.81 | 44.81 | 43.41 | 43.44 | 38,931 | -1.25(-2.79%) |
Aug 19, 2024 | 45.09 | 45.29 | 44.44 | 44.69 | 46,078 | +0.00(+0.00%) |
Aug 16, 2024 | 45.52 | 45.52 | 44.53 | 44.69 | 90,783 | -0.90(-1.97%) |
Aug 15, 2024 | 45.80 | 46.11 | 44.94 | 45.59 | 50,365 | +0.87(+1.94%) |
Aug 14, 2024 | 46.79 | 46.79 | 44.41 | 44.72 | 60,544 | -1.65(-3.55%) |
Aug 13, 2024 | 45.30 | 46.48 | 44.18 | 46.37 | 144,951 | +1.69(+3.78%) |
Aug 12, 2024 | 46.29 | 46.42 | 44.66 | 44.68 | 185,894 | -1.75(-3.76%) |
Aug 09, 2024 | 47.79 | 52.56 | 45.95 | 46.43 | 371,031 | +2.65(+6.04%) |
Aug 08, 2024 | 43.49 | 43.96 | 43.09 | 43.78 | 117,257 | +0.69(+1.60%) |
Aug 07, 2024 | 43.67 | 43.90 | 42.51 | 43.09 | 111,688 | -0.21(-0.48%) |
Aug 06, 2024 | 43.39 | 44.79 | 43.24 | 43.30 | 66,814 | -0.24(-0.55%) |
Aug 05, 2024 | 42.93 | 44.01 | 42.06 | 43.54 | 119,516 | -1.19(-2.66%) |
Aug 02, 2024 | 45.87 | 46.08 | 43.69 | 44.73 | 204,347 | -2.30(-4.88%) |