Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.07 | 45.55 | 44.72 | 44.94 | 1,816,483 | -0.71(-1.56%) |
Oct 17, 2024 | 46.53 | 46.53 | 45.28 | 45.65 | 1,713,440 | -0.74(-1.60%) |
Oct 16, 2024 | 45.77 | 46.87 | 45.60 | 46.39 | 2,601,579 | +0.99(+2.18%) |
Oct 15, 2024 | 45.00 | 46.28 | 45.00 | 45.40 | 2,025,150 | +0.71(+1.59%) |
Oct 14, 2024 | 44.70 | 44.94 | 44.17 | 44.69 | 2,429,224 | +0.06(+0.13%) |
Oct 11, 2024 | 42.89 | 44.73 | 42.84 | 44.63 | 2,683,959 | +1.67(+3.89%) |
Oct 10, 2024 | 42.41 | 43.24 | 42.29 | 42.96 | 2,434,732 | +0.16(+0.37%) |
Oct 09, 2024 | 42.95 | 43.66 | 42.65 | 42.80 | 1,435,905 | +0.06(+0.14%) |
Oct 08, 2024 | 42.61 | 43.35 | 42.47 | 42.74 | 2,464,319 | +0.20(+0.47%) |
Oct 07, 2024 | 42.49 | 42.67 | 41.74 | 42.54 | 1,950,733 | +0.06(+0.14%) |
Oct 04, 2024 | 43.36 | 43.93 | 41.72 | 42.48 | 3,472,820 | -0.20(-0.47%) |
Oct 03, 2024 | 44.03 | 44.18 | 42.42 | 42.68 | 2,469,345 | -1.49(-3.37%) |
Oct 02, 2024 | 44.71 | 44.77 | 43.93 | 44.17 | 1,457,192 | -0.94(-2.08%) |
Oct 01, 2024 | 45.06 | 45.19 | 44.25 | 45.11 | 2,404,355 | -0.10(-0.22%) |
Sep 30, 2024 | 44.28 | 45.57 | 44.14 | 45.21 | 2,585,307 | +0.21(+0.47%) |
Sep 27, 2024 | 44.69 | 45.21 | 44.46 | 45.00 | 3,552,027 | +0.55(+1.24%) |
Sep 26, 2024 | 43.29 | 44.50 | 43.29 | 44.45 | 3,544,291 | +2.00(+4.71%) |
Sep 25, 2024 | 42.04 | 42.81 | 41.63 | 42.45 | 2,899,592 | +0.83(+1.99%) |
Sep 24, 2024 | 42.16 | 42.45 | 41.14 | 41.62 | 3,212,346 | -0.07(-0.17%) |
Sep 23, 2024 | 40.01 | 42.02 | 39.92 | 41.69 | 2,914,726 | +1.67(+4.17%) |
Sep 20, 2024 | 39.32 | 40.06 | 39.10 | 40.02 | 3,373,435 | +0.46(+1.16%) |
Sep 19, 2024 | 40.63 | 40.91 | 39.38 | 39.56 | 2,475,462 | -0.20(-0.50%) |
Sep 18, 2024 | 41.08 | 41.12 | 39.64 | 39.76 | 3,442,575 | -1.22(-2.98%) |
Sep 17, 2024 | 41.96 | 42.28 | 40.79 | 40.98 | 2,986,832 | -0.36(-0.87%) |
Sep 16, 2024 | 41.68 | 41.76 | 41.07 | 41.34 | 1,693,052 | -0.30(-0.72%) |
Sep 13, 2024 | 40.99 | 42.05 | 40.62 | 41.64 | 3,824,814 | +1.69(+4.23%) |
Sep 12, 2024 | 40.94 | 40.94 | 38.97 | 39.95 | 3,700,867 | +0.46(+1.16%) |
Sep 11, 2024 | 39.80 | 39.83 | 38.99 | 39.49 | 1,613,332 | -0.31(-0.78%) |
Sep 10, 2024 | 39.98 | 40.00 | 39.15 | 39.80 | 2,338,093 | +0.00(+0.00%) |
Sep 09, 2024 | 38.07 | 39.84 | 37.84 | 39.80 | 3,291,084 | +2.21(+5.88%) |
Sep 06, 2024 | 37.68 | 38.26 | 37.00 | 37.59 | 1,761,058 | -0.23(-0.61%) |
Sep 05, 2024 | 36.44 | 39.24 | 36.44 | 37.82 | 4,269,521 | +1.70(+4.71%) |
Sep 04, 2024 | 35.78 | 36.59 | 35.77 | 36.12 | 1,494,137 | +0.22(+0.61%) |
Sep 03, 2024 | 35.85 | 36.55 | 35.76 | 35.90 | 1,969,086 | -0.21(-0.58%) |
Aug 30, 2024 | 35.94 | 36.28 | 35.84 | 36.11 | 1,956,677 | +0.31(+0.87%) |
Aug 29, 2024 | 35.91 | 36.18 | 35.67 | 35.80 | 1,722,815 | +0.05(+0.14%) |
Aug 28, 2024 | 35.83 | 36.10 | 35.39 | 35.75 | 2,138,477 | -0.03(-0.08%) |
Aug 27, 2024 | 35.43 | 36.02 | 35.07 | 35.78 | 2,481,113 | +0.50(+1.42%) |
Aug 26, 2024 | 35.86 | 36.11 | 35.27 | 35.28 | 2,582,301 | -0.44(-1.23%) |
Aug 23, 2024 | 34.71 | 35.86 | 34.60 | 35.72 | 2,164,297 | +1.19(+3.45%) |
Aug 22, 2024 | 34.91 | 35.00 | 34.44 | 34.53 | 2,066,048 | -0.46(-1.31%) |
Aug 21, 2024 | 35.18 | 35.29 | 34.84 | 34.99 | 2,219,439 | +0.02(+0.06%) |
Aug 20, 2024 | 35.00 | 35.24 | 34.65 | 34.97 | 3,991,477 | +0.01(+0.03%) |
Aug 19, 2024 | 35.05 | 35.14 | 34.82 | 34.96 | 1,687,075 | +0.18(+0.52%) |
Aug 16, 2024 | 35.13 | 35.45 | 34.76 | 34.78 | 2,506,511 | -0.52(-1.47%) |
Aug 15, 2024 | 35.51 | 35.91 | 35.05 | 35.30 | 2,981,537 | +0.53(+1.52%) |
Aug 14, 2024 | 35.63 | 35.77 | 34.70 | 34.77 | 1,772,061 | -0.72(-2.03%) |
Aug 13, 2024 | 34.75 | 35.62 | 34.60 | 35.49 | 2,271,754 | +0.90(+2.60%) |
Aug 12, 2024 | 34.62 | 34.98 | 34.48 | 34.59 | 1,721,948 | -0.09(-0.26%) |
Aug 09, 2024 | 34.62 | 34.90 | 34.43 | 34.68 | 1,753,251 | +0.12(+0.35%) |
Aug 08, 2024 | 33.74 | 34.60 | 33.74 | 34.56 | 1,445,925 | +1.06(+3.16%) |
Aug 07, 2024 | 34.18 | 34.40 | 33.41 | 33.50 | 1,622,657 | -0.10(-0.30%) |
Aug 06, 2024 | 33.22 | 34.08 | 32.62 | 33.60 | 2,883,144 | +0.68(+2.07%) |
Aug 05, 2024 | 32.75 | 33.60 | 32.67 | 32.92 | 2,560,011 | -1.61(-4.66%) |
Aug 02, 2024 | 35.39 | 35.56 | 34.48 | 34.53 | 2,056,431 | -1.81(-4.98%) |