Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 45.32 | 46.74 | 45.10 | 46.45 | 65,068 | +1.86(+4.17%) |
Oct 15, 2024 | 44.15 | 45.92 | 43.32 | 44.59 | 92,994 | +1.19(+2.74%) |
Oct 14, 2024 | 43.95 | 44.16 | 43.32 | 43.40 | 54,927 | -0.51(-1.16%) |
Oct 11, 2024 | 41.91 | 43.98 | 41.91 | 43.91 | 72,541 | +2.22(+5.33%) |
Oct 10, 2024 | 41.76 | 41.87 | 41.30 | 41.69 | 55,159 | -0.43(-1.02%) |
Oct 09, 2024 | 41.37 | 42.40 | 41.37 | 42.12 | 48,445 | +0.58(+1.40%) |
Oct 08, 2024 | 41.97 | 42.43 | 41.51 | 41.54 | 45,825 | -0.19(-0.46%) |
Oct 07, 2024 | 41.60 | 41.96 | 41.08 | 41.73 | 41,622 | -0.05(-0.12%) |
Oct 04, 2024 | 41.42 | 42.11 | 41.34 | 41.78 | 34,067 | +0.50(+1.21%) |
Oct 03, 2024 | 40.99 | 41.48 | 40.85 | 41.28 | 32,996 | +0.02(+0.05%) |
Oct 02, 2024 | 41.54 | 42.35 | 41.06 | 41.26 | 39,368 | -0.61(-1.46%) |
Oct 01, 2024 | 43.46 | 43.46 | 41.70 | 41.87 | 71,406 | -1.85(-4.23%) |
Sep 30, 2024 | 42.55 | 43.97 | 42.55 | 43.72 | 60,745 | +1.16(+2.73%) |
Sep 27, 2024 | 43.34 | 43.57 | 42.45 | 42.56 | 36,510 | -0.18(-0.42%) |
Sep 26, 2024 | 43.32 | 43.40 | 42.69 | 42.74 | 43,680 | -0.07(-0.16%) |
Sep 25, 2024 | 43.40 | 43.40 | 42.55 | 42.81 | 59,333 | -0.30(-0.70%) |
Sep 24, 2024 | 43.87 | 44.16 | 42.90 | 43.11 | 98,194 | -0.69(-1.58%) |
Sep 23, 2024 | 44.09 | 44.72 | 42.06 | 43.80 | 77,772 | -0.20(-0.45%) |
Sep 20, 2024 | 46.17 | 46.26 | 43.87 | 44.00 | 295,194 | -2.61(-5.60%) |
Sep 19, 2024 | 46.47 | 46.64 | 45.00 | 46.61 | 76,653 | +1.34(+2.96%) |
Sep 18, 2024 | 44.88 | 47.48 | 44.28 | 45.27 | 52,701 | +0.32(+0.71%) |
Sep 17, 2024 | 45.06 | 45.97 | 44.31 | 44.95 | 51,011 | +0.51(+1.15%) |
Sep 16, 2024 | 44.38 | 44.97 | 44.24 | 44.44 | 44,236 | +0.28(+0.63%) |
Sep 13, 2024 | 43.56 | 44.20 | 43.44 | 44.16 | 45,991 | +1.28(+2.99%) |
Sep 12, 2024 | 43.05 | 43.19 | 42.60 | 42.88 | 32,195 | +0.16(+0.37%) |
Sep 11, 2024 | 42.70 | 42.88 | 41.34 | 42.72 | 44,607 | -0.40(-0.93%) |
Sep 10, 2024 | 43.10 | 43.19 | 42.05 | 43.12 | 53,488 | +0.12(+0.28%) |
Sep 09, 2024 | 42.99 | 43.56 | 42.53 | 43.00 | 52,120 | +0.15(+0.35%) |
Sep 06, 2024 | 44.13 | 44.22 | 42.46 | 42.85 | 45,677 | -1.00(-2.28%) |
Sep 05, 2024 | 44.39 | 44.40 | 43.36 | 43.85 | 45,444 | -0.16(-0.36%) |
Sep 04, 2024 | 45.32 | 45.39 | 43.91 | 44.01 | 54,967 | -1.31(-2.89%) |
Sep 03, 2024 | 45.27 | 46.10 | 44.88 | 45.32 | 86,118 | -0.29(-0.63%) |
Aug 30, 2024 | 45.63 | 45.73 | 44.93 | 45.61 | 43,643 | +0.40(+0.88%) |
Aug 29, 2024 | 46.06 | 46.06 | 44.63 | 45.21 | 51,733 | -0.26(-0.57%) |
Aug 28, 2024 | 44.90 | 45.84 | 44.61 | 45.47 | 120,069 | +0.45(+0.99%) |
Aug 27, 2024 | 44.79 | 45.18 | 44.29 | 45.02 | 44,942 | -0.08(-0.18%) |
Aug 26, 2024 | 46.49 | 46.49 | 44.92 | 45.10 | 61,919 | -0.80(-1.75%) |
Aug 23, 2024 | 43.30 | 46.04 | 43.28 | 45.90 | 68,343 | +3.00(+6.98%) |
Aug 22, 2024 | 43.21 | 43.21 | 42.32 | 42.91 | 40,137 | +0.08(+0.19%) |
Aug 21, 2024 | 42.88 | 42.96 | 42.03 | 42.83 | 39,503 | +0.51(+1.20%) |
Aug 20, 2024 | 43.39 | 43.39 | 42.23 | 42.32 | 56,779 | -1.16(-2.67%) |
Aug 19, 2024 | 43.31 | 43.61 | 42.91 | 43.48 | 35,811 | +0.54(+1.25%) |
Aug 16, 2024 | 42.46 | 43.73 | 42.46 | 42.95 | 90,009 | +0.43(+1.00%) |
Aug 15, 2024 | 42.13 | 43.43 | 41.91 | 42.52 | 56,017 | +1.09(+2.63%) |
Aug 14, 2024 | 41.84 | 42.21 | 41.30 | 41.43 | 42,108 | -0.58(-1.37%) |
Aug 13, 2024 | 41.57 | 42.15 | 40.70 | 42.01 | 85,178 | +0.79(+1.93%) |
Aug 12, 2024 | 41.51 | 42.02 | 41.07 | 41.21 | 42,009 | +0.02(+0.05%) |
Aug 09, 2024 | 41.92 | 42.09 | 40.98 | 41.19 | 49,707 | -0.89(-2.12%) |
Aug 08, 2024 | 42.05 | 42.26 | 41.44 | 42.08 | 35,041 | +0.77(+1.87%) |
Aug 07, 2024 | 42.61 | 42.65 | 41.30 | 41.31 | 49,880 | -0.64(-1.54%) |
Aug 06, 2024 | 42.58 | 42.65 | 41.63 | 41.96 | 41,710 | -0.33(-0.77%) |
Aug 05, 2024 | 41.08 | 43.24 | 40.04 | 42.28 | 74,717 | -1.47(-3.36%) |
Aug 02, 2024 | 43.30 | 44.51 | 40.40 | 43.75 | 86,084 | -1.99(-4.36%) |