Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 47.06 | 47.45 | 46.75 | 47.03 | 538,007 | +0.23(+0.49%) |
Oct 11, 2024 | 46.80 | 0 | +0.76(+1.65%) | |||
Oct 10, 2024 | 46.30 | 46.44 | 45.65 | 46.04 | 362,522 | -0.40(-0.86%) |
Oct 09, 2024 | 46.16 | 46.73 | 46.11 | 46.44 | 268,552 | +0.32(+0.69%) |
Oct 08, 2024 | 46.70 | 46.80 | 45.50 | 46.12 | 225,939 | -0.31(-0.67%) |
Oct 07, 2024 | 47.00 | 47.05 | 45.79 | 46.43 | 430,395 | -0.57(-1.21%) |
Oct 04, 2024 | 46.51 | 47.45 | 46.36 | 47.00 | 428,610 | +0.79(+1.71%) |
Oct 03, 2024 | 45.93 | 46.26 | 45.50 | 46.21 | 362,522 | -0.06(-0.13%) |
Oct 02, 2024 | 46.50 | 46.83 | 45.70 | 46.27 | 395,816 | -0.43(-0.92%) |
Oct 01, 2024 | 47.34 | 47.79 | 46.42 | 46.70 | 388,547 | -0.77(-1.62%) |
Sep 30, 2024 | 47.37 | 47.95 | 47.20 | 47.47 | 286,805 | -0.16(-0.34%) |
Sep 27, 2024 | 47.10 | 47.88 | 47.10 | 47.63 | 327,993 | +0.48(+1.02%) |
Sep 26, 2024 | 46.00 | 47.55 | 45.99 | 47.15 | 751,906 | +1.30(+2.84%) |
Sep 25, 2024 | 45.42 | 45.94 | 45.22 | 45.85 | 359,412 | +0.25(+0.55%) |
Sep 24, 2024 | 45.58 | 46.08 | 45.46 | 45.60 | 299,012 | -0.06(-0.13%) |
Sep 23, 2024 | 45.85 | 46.00 | 45.28 | 45.66 | 230,015 | -0.24(-0.52%) |
Sep 20, 2024 | 45.32 | 46.03 | 45.21 | 45.90 | 1,307,914 | +0.46(+1.01%) |
Sep 19, 2024 | 44.98 | 45.73 | 44.55 | 45.44 | 512,273 | +1.03(+2.32%) |
Sep 18, 2024 | 44.71 | 44.82 | 43.86 | 44.41 | 460,300 | -0.51(-1.14%) |
Sep 17, 2024 | 45.68 | 45.79 | 44.51 | 44.92 | 549,414 | -0.56(-1.23%) |
Sep 16, 2024 | 45.25 | 45.86 | 44.98 | 45.48 | 693,567 | +0.33(+0.73%) |
Sep 13, 2024 | 45.58 | 45.95 | 44.98 | 45.15 | 555,065 | +0.17(+0.38%) |
Sep 12, 2024 | 43.60 | 45.21 | 43.40 | 44.98 | 639,821 | +1.56(+3.59%) |
Sep 11, 2024 | 42.70 | 43.74 | 42.55 | 43.42 | 519,241 | +0.45(+1.05%) |
Sep 10, 2024 | 43.17 | 43.18 | 42.67 | 42.97 | 898,003 | -0.17(-0.39%) |
Sep 09, 2024 | 42.28 | 43.58 | 42.28 | 43.14 | 720,781 | +0.97(+2.30%) |
Sep 06, 2024 | 42.25 | 42.74 | 41.96 | 42.17 | 435,963 | -0.22(-0.52%) |
Sep 05, 2024 | 42.23 | 42.81 | 42.23 | 42.39 | 299,119 | -0.06(-0.14%) |
Sep 04, 2024 | 42.01 | 42.97 | 42.01 | 42.45 | 440,113 | +0.16(+0.38%) |
Sep 03, 2024 | 43.44 | 43.44 | 42.00 | 42.29 | 442,158 | -1.18(-2.71%) |
Aug 30, 2024 | 43.47 | 0 | -0.37(-0.84%) | |||
Aug 29, 2024 | 43.92 | 44.25 | 43.68 | 43.84 | 311,669 | -0.04(-0.09%) |
Aug 28, 2024 | 44.25 | 44.63 | 43.62 | 43.88 | 471,516 | -0.56(-1.26%) |
Aug 27, 2024 | 44.14 | 44.68 | 44.09 | 44.44 | 294,277 | +0.02(+0.05%) |
Aug 26, 2024 | 44.06 | 44.85 | 44.06 | 44.42 | 271,866 | +0.17(+0.38%) |
Aug 23, 2024 | 43.84 | 44.85 | 43.74 | 44.25 | 506,097 | +0.51(+1.17%) |
Aug 22, 2024 | 43.39 | 43.92 | 43.39 | 43.74 | 241,000 | +0.33(+0.76%) |
Aug 21, 2024 | 43.13 | 43.81 | 42.92 | 43.41 | 374,007 | +0.23(+0.53%) |
Aug 20, 2024 | 43.65 | 43.65 | 42.77 | 43.18 | 276,447 | -0.41(-0.94%) |
Aug 19, 2024 | 42.90 | 43.80 | 42.90 | 43.59 | 465,013 | +0.58(+1.35%) |
Aug 16, 2024 | 42.55 | 43.10 | 42.36 | 43.01 | 181,413 | +0.44(+1.03%) |
Aug 15, 2024 | 42.04 | 42.90 | 42.03 | 42.57 | 309,340 | +0.85(+2.04%) |
Aug 14, 2024 | 41.27 | 41.96 | 41.24 | 41.72 | 270,899 | +0.35(+0.85%) |
Aug 13, 2024 | 41.26 | 41.74 | 41.21 | 41.37 | 225,285 | +0.13(+0.32%) |
Aug 12, 2024 | 41.29 | 41.46 | 40.80 | 41.24 | 309,233 | -0.11(-0.27%) |
Aug 09, 2024 | 41.27 | 41.75 | 40.57 | 41.35 | 412,290 | +0.15(+0.36%) |
Aug 08, 2024 | 41.55 | 41.83 | 41.20 | 41.20 | 580,894 | +0.04(+0.10%) |
Aug 07, 2024 | 41.82 | 41.82 | 39.75 | 41.16 | 2,304,018 | -0.13(-0.31%) |
Aug 06, 2024 | 41.02 | 41.99 | 40.39 | 41.29 | 769,778 | -0.79(-1.88%) |
Aug 02, 2024 | 42.08 | 0 | -0.90(-2.09%) |