Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 46.30 | 46.30 | 44.70 | 44.83 | 5,059 | -0.78(-1.71%) |
Oct 11, 2024 | 44.87 | 46.31 | 44.87 | 45.61 | 5,976 | +1.26(+2.84%) |
Oct 10, 2024 | 44.00 | 44.35 | 43.87 | 44.35 | 7,183 | +0.85(+1.95%) |
Oct 09, 2024 | 44.00 | 44.29 | 43.35 | 43.50 | 9,200 | -1.19(-2.66%) |
Oct 08, 2024 | 45.00 | 45.00 | 44.46 | 44.69 | 17,123 | +0.12(+0.27%) |
Oct 07, 2024 | 44.77 | 44.77 | 44.48 | 44.57 | 21,308 | -0.18(-0.40%) |
Oct 04, 2024 | 44.75 | 44.84 | 44.53 | 44.75 | 16,266 | -0.07(-0.16%) |
Oct 03, 2024 | 44.48 | 44.99 | 44.40 | 44.82 | 10,244 | -0.36(-0.81%) |
Oct 02, 2024 | 44.96 | 45.32 | 44.95 | 45.19 | 11,404 | -0.62(-1.36%) |
Oct 01, 2024 | 45.62 | 45.96 | 45.29 | 45.81 | 44,652 | +0.14(+0.31%) |
Sep 30, 2024 | 46.49 | 46.99 | 45.53 | 45.67 | 17,613 | -0.15(-0.33%) |
Sep 27, 2024 | 46.50 | 47.75 | 45.82 | 45.82 | 15,212 | +0.12(+0.26%) |
Sep 26, 2024 | 45.00 | 46.01 | 45.00 | 45.70 | 14,371 | +0.86(+1.92%) |
Sep 25, 2024 | 44.90 | 44.99 | 44.75 | 44.84 | 9,715 | +0.36(+0.80%) |
Sep 24, 2024 | 42.23 | 44.99 | 42.23 | 44.48 | 20,598 | +0.16(+0.37%) |
Sep 23, 2024 | 44.50 | 44.91 | 44.29 | 44.32 | 11,727 | +0.22(+0.50%) |
Sep 20, 2024 | 44.00 | 44.32 | 43.76 | 44.10 | 7,454 | +1.05(+2.45%) |
Sep 19, 2024 | 41.70 | 43.08 | 41.70 | 43.05 | 23,367 | +0.57(+1.33%) |
Sep 18, 2024 | 42.70 | 43.17 | 41.70 | 42.48 | 9,805 | -0.10(-0.23%) |
Sep 17, 2024 | 42.79 | 43.99 | 42.51 | 42.58 | 20,430 | -0.07(-0.15%) |
Sep 16, 2024 | 42.15 | 42.75 | 42.10 | 42.65 | 10,469 | +1.22(+2.95%) |
Sep 13, 2024 | 41.52 | 42.22 | 41.35 | 41.42 | 28,771 | -0.93(-2.18%) |
Sep 12, 2024 | 40.70 | 42.35 | 40.70 | 42.35 | 30,713 | +1.36(+3.32%) |
Sep 11, 2024 | 40.69 | 41.00 | 40.40 | 40.99 | 59,269 | +0.34(+0.84%) |
Sep 10, 2024 | 40.34 | 40.65 | 40.17 | 40.65 | 131,695 | -0.74(-1.79%) |
Sep 09, 2024 | 42.44 | 42.45 | 41.30 | 41.39 | 17,244 | +0.93(+2.30%) |
Sep 06, 2024 | 40.67 | 40.73 | 39.94 | 40.46 | 44,084 | -0.73(-1.78%) |
Sep 05, 2024 | 41.14 | 41.27 | 41.04 | 41.19 | 16,265 | +0.59(+1.45%) |
Sep 04, 2024 | 40.56 | 40.60 | 40.17 | 40.60 | 22,544 | +0.09(+0.22%) |
Sep 03, 2024 | 41.04 | 41.11 | 40.51 | 40.51 | 232,300 | -0.97(-2.34%) |
Aug 30, 2024 | 41.80 | 41.80 | 41.09 | 41.48 | 16,409 | +0.30(+0.73%) |
Aug 29, 2024 | 41.45 | 42.89 | 41.18 | 41.18 | 67,522 | +0.09(+0.22%) |
Aug 28, 2024 | 42.09 | 42.93 | 40.93 | 41.09 | 35,063 | -0.57(-1.37%) |
Aug 27, 2024 | 41.30 | 41.78 | 41.30 | 41.66 | 8,224 | +0.47(+1.14%) |
Aug 26, 2024 | 41.70 | 41.70 | 41.17 | 41.19 | 62,058 | +0.01(+0.02%) |
Aug 23, 2024 | 40.00 | 41.18 | 40.00 | 41.18 | 68,155 | +1.81(+4.60%) |
Aug 22, 2024 | 39.70 | 39.73 | 39.32 | 39.37 | 234,524 | -0.23(-0.58%) |
Aug 21, 2024 | 40.00 | 40.00 | 39.48 | 39.60 | 8,537 | +1.99(+5.28%) |
Aug 20, 2024 | 37.57 | 37.70 | 37.44 | 37.61 | 17,031 | +1.09(+2.99%) |
Aug 19, 2024 | 36.68 | 36.94 | 36.22 | 36.52 | 30,691 | -0.38(-1.03%) |
Aug 16, 2024 | 36.78 | 37.00 | 36.33 | 36.90 | 15,673 | +0.39(+1.07%) |
Aug 15, 2024 | 36.60 | 36.60 | 36.25 | 36.51 | 25,092 | -1.64(-4.30%) |
Aug 14, 2024 | 38.20 | 38.20 | 36.69 | 38.15 | 20,937 | +1.17(+3.16%) |
Aug 13, 2024 | 37.23 | 37.24 | 36.58 | 36.98 | 29,257 | +0.52(+1.43%) |
Aug 12, 2024 | 36.30 | 36.51 | 36.17 | 36.46 | 37,427 | +0.04(+0.11%) |
Aug 09, 2024 | 37.00 | 37.00 | 36.06 | 36.42 | 42,890 | -0.12(-0.33%) |
Aug 08, 2024 | 36.15 | 36.82 | 36.01 | 36.54 | 65,316 | +1.14(+3.22%) |
Aug 07, 2024 | 37.01 | 37.01 | 35.37 | 35.40 | 134,778 | -0.50(-1.39%) |
Aug 06, 2024 | 34.33 | 36.78 | 34.33 | 35.90 | 254,393 | +3.06(+9.32%) |
Aug 05, 2024 | 32.50 | 33.40 | 31.00 | 32.84 | 44,223 | -0.77(-2.29%) |
Aug 02, 2024 | 33.85 | 33.98 | 33.18 | 33.61 | 33,896 | -1.53(-4.36%) |