Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 44.02 | 44.26 | 43.75 | 44.09 | 1,207,147 | +0.00(+0.00%) |
Oct 14, 2024 | 44.32 | 44.38 | 43.90 | 44.09 | 1,449,868 | -0.23(-0.52%) |
Oct 11, 2024 | 43.95 | 44.37 | 43.92 | 44.32 | 799,320 | +0.35(+0.80%) |
Oct 10, 2024 | 44.24 | 44.43 | 43.83 | 43.97 | 1,442,717 | -0.08(-0.18%) |
Oct 09, 2024 | 43.67 | 44.15 | 43.53 | 44.05 | 1,014,737 | +0.27(+0.62%) |
Oct 08, 2024 | 44.02 | 44.05 | 43.58 | 43.78 | 1,144,603 | -0.37(-0.84%) |
Oct 07, 2024 | 44.89 | 44.89 | 43.91 | 44.15 | 1,834,887 | -0.51(-1.14%) |
Oct 04, 2024 | 45.09 | 45.09 | 44.43 | 44.66 | 949,431 | -0.19(-0.42%) |
Oct 03, 2024 | 44.84 | 45.18 | 44.60 | 44.85 | 1,173,803 | +0.11(+0.25%) |
Oct 02, 2024 | 44.98 | 44.98 | 44.61 | 44.74 | 997,745 | +0.06(+0.13%) |
Oct 01, 2024 | 44.44 | 44.85 | 44.41 | 44.68 | 1,036,302 | +0.22(+0.49%) |
Sep 30, 2024 | 44.84 | 44.93 | 44.26 | 44.46 | 1,317,419 | -0.22(-0.49%) |
Sep 27, 2024 | 44.26 | 44.81 | 44.26 | 44.68 | 1,009,480 | +0.22(+0.49%) |
Sep 26, 2024 | 44.76 | 44.90 | 44.27 | 44.46 | 1,552,732 | -0.43(-0.96%) |
Sep 25, 2024 | 45.24 | 45.24 | 44.77 | 44.89 | 915,545 | -0.20(-0.44%) |
Sep 24, 2024 | 45.00 | 45.09 | 44.54 | 45.09 | 1,122,038 | +0.41(+0.92%) |
Sep 23, 2024 | 44.32 | 44.73 | 44.24 | 44.68 | 1,045,687 | +0.48(+1.09%) |
Sep 20, 2024 | 44.20 | 44.30 | 43.91 | 44.20 | 1,923,933 | +0.07(+0.16%) |
Sep 19, 2024 | 44.38 | 44.59 | 44.07 | 44.13 | 1,629,003 | +0.08(+0.18%) |
Sep 18, 2024 | 43.97 | 44.49 | 43.62 | 44.05 | 1,258,213 | +0.19(+0.43%) |
Sep 17, 2024 | 43.87 | 44.01 | 43.62 | 43.86 | 1,253,304 | +0.02(+0.05%) |
Sep 16, 2024 | 43.97 | 44.09 | 43.68 | 43.84 | 958,421 | +0.06(+0.14%) |
Sep 13, 2024 | 43.35 | 43.82 | 43.35 | 43.78 | 1,075,774 | +0.47(+1.09%) |
Sep 12, 2024 | 42.98 | 43.35 | 42.92 | 43.31 | 1,139,822 | +0.48(+1.12%) |
Sep 11, 2024 | 42.56 | 42.98 | 42.29 | 42.83 | 780,456 | +0.08(+0.19%) |
Sep 10, 2024 | 42.70 | 42.80 | 42.40 | 42.75 | 1,281,938 | +0.18(+0.42%) |
Sep 09, 2024 | 42.84 | 42.91 | 42.35 | 42.57 | 1,370,057 | -0.05(-0.12%) |
Sep 06, 2024 | 43.00 | 43.25 | 42.54 | 42.62 | 1,772,502 | -0.34(-0.79%) |
Sep 05, 2024 | 42.67 | 43.03 | 42.57 | 42.96 | 1,043,039 | +0.53(+1.25%) |
Sep 04, 2024 | 42.70 | 43.00 | 42.40 | 42.43 | 980,983 | -0.21(-0.49%) |
Sep 03, 2024 | 42.70 | 42.77 | 42.06 | 42.64 | 1,060,605 | -0.24(-0.56%) |
Aug 30, 2024 | 42.75 | 43.06 | 42.71 | 42.88 | 1,072,390 | +0.13(+0.30%) |
Aug 29, 2024 | 42.20 | 42.81 | 42.19 | 42.75 | 1,315,555 | +0.67(+1.59%) |
Aug 28, 2024 | 42.47 | 42.47 | 41.83 | 42.08 | 1,473,994 | -0.28(-0.66%) |
Aug 27, 2024 | 42.83 | 43.01 | 42.25 | 42.36 | 1,353,803 | -0.49(-1.14%) |
Aug 26, 2024 | 42.61 | 43.03 | 42.61 | 42.85 | 1,049,807 | +0.22(+0.52%) |
Aug 23, 2024 | 42.35 | 42.78 | 42.35 | 42.63 | 939,854 | +0.30(+0.71%) |
Aug 22, 2024 | 42.18 | 42.53 | 42.18 | 42.33 | 823,882 | +0.17(+0.40%) |
Aug 21, 2024 | 42.11 | 42.25 | 41.92 | 42.16 | 1,053,149 | +0.11(+0.26%) |
Aug 20, 2024 | 42.55 | 42.61 | 41.94 | 42.05 | 980,583 | -0.55(-1.29%) |
Aug 19, 2024 | 42.31 | 42.92 | 42.22 | 42.60 | 1,442,713 | +0.21(+0.50%) |
Aug 16, 2024 | 41.90 | 42.39 | 41.80 | 42.39 | 1,635,137 | +0.54(+1.29%) |
Aug 15, 2024 | 41.49 | 42.02 | 41.37 | 41.85 | 2,844,641 | +0.44(+1.06%) |
Aug 14, 2024 | 40.85 | 41.68 | 40.73 | 41.41 | 2,346,373 | +0.79(+1.94%) |
Aug 13, 2024 | 40.35 | 40.84 | 39.95 | 40.62 | 3,765,838 | +0.18(+0.45%) |
Aug 12, 2024 | 40.80 | 41.03 | 40.30 | 40.44 | 2,074,890 | -0.32(-0.79%) |
Aug 09, 2024 | 41.19 | 41.19 | 40.43 | 40.76 | 2,627,869 | -0.50(-1.21%) |
Aug 08, 2024 | 40.61 | 41.48 | 40.48 | 41.26 | 1,865,169 | +0.68(+1.67%) |
Aug 07, 2024 | 41.79 | 41.79 | 40.44 | 40.58 | 3,359,143 | -0.20(-0.48%) |
Aug 06, 2024 | 41.47 | 41.83 | 40.16 | 40.78 | 3,322,186 | +0.48(+1.19%) |
Aug 05, 2024 | 40.25 | 40.67 | 39.34 | 40.30 | 2,839,662 | -0.97(-2.35%) |
Aug 02, 2024 | 41.61 | 41.69 | 40.95 | 41.27 | 2,119,786 | -0.45(-1.08%) |