Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.56 | 45.60 | 45.43 | 45.53 | 4,745 | +0.14(+0.31%) |
Oct 17, 2024 | 45.56 | 45.61 | 45.39 | 45.39 | 5,032 | +0.03(+0.07%) |
Oct 16, 2024 | 45.23 | 45.41 | 45.23 | 45.36 | 1,820 | +0.24(+0.54%) |
Oct 15, 2024 | 45.35 | 45.37 | 45.12 | 45.12 | 5,458 | -0.45(-0.99%) |
Oct 14, 2024 | 45.35 | 45.57 | 45.33 | 45.57 | 3,446 | +0.40(+0.89%) |
Oct 11, 2024 | 44.82 | 45.17 | 44.82 | 45.17 | 1,888 | +0.32(+0.71%) |
Oct 10, 2024 | 44.78 | 44.85 | 44.71 | 44.85 | 2,463 | -0.09(-0.20%) |
Oct 09, 2024 | 44.61 | 44.94 | 44.61 | 44.94 | 42,642 | +0.33(+0.73%) |
Oct 08, 2024 | 44.42 | 44.61 | 44.42 | 44.61 | 3,321 | +0.39(+0.89%) |
Oct 07, 2024 | 44.47 | 44.51 | 44.20 | 44.22 | 5,346 | -0.34(-0.77%) |
Oct 04, 2024 | 44.22 | 44.56 | 44.22 | 44.56 | 1,735 | +0.41(+0.93%) |
Oct 03, 2024 | 44.11 | 44.17 | 44.10 | 44.15 | 3,066 | -0.11(-0.26%) |
Oct 02, 2024 | 44.33 | 44.33 | 44.26 | 44.26 | 1,045 | +0.06(+0.13%) |
Oct 01, 2024 | 44.70 | 44.70 | 44.00 | 44.21 | 1,588 | -0.43(-0.96%) |
Sep 30, 2024 | 44.36 | 44.63 | 44.20 | 44.63 | 891 | +0.17(+0.39%) |
Sep 27, 2024 | 44.59 | 44.59 | 44.46 | 44.46 | 904 | -0.05(-0.12%) |
Sep 26, 2024 | 44.58 | 44.60 | 44.46 | 44.51 | 3,705 | +0.22(+0.50%) |
Sep 25, 2024 | 44.42 | 44.42 | 44.20 | 44.29 | 1,663 | -0.10(-0.23%) |
Sep 24, 2024 | 44.38 | 44.39 | 44.38 | 44.39 | 389 | +0.09(+0.20%) |
Sep 23, 2024 | 44.27 | 44.30 | 44.16 | 44.30 | 6,249 | +0.16(+0.36%) |
Sep 20, 2024 | 44.09 | 44.16 | 44.04 | 44.14 | 1,586 | -0.08(-0.18%) |
Sep 19, 2024 | 44.26 | 44.34 | 44.20 | 44.22 | 6,020 | +0.66(+1.52%) |
Sep 18, 2024 | 43.66 | 43.86 | 43.56 | 43.56 | 1,492 | -0.08(-0.19%) |
Sep 17, 2024 | 43.83 | 43.84 | 43.54 | 43.64 | 2,405 | -0.04(-0.09%) |
Sep 16, 2024 | 43.64 | 43.69 | 43.48 | 43.69 | 5,523 | +0.12(+0.27%) |
Sep 13, 2024 | 43.55 | 43.57 | 43.52 | 43.57 | 1,211 | +0.29(+0.68%) |
Sep 12, 2024 | 43.07 | 43.34 | 42.99 | 43.28 | 5,345 | +0.27(+0.62%) |
Sep 11, 2024 | 42.06 | 43.01 | 41.88 | 43.01 | 6,099 | +0.42(+1.00%) |
Sep 10, 2024 | 42.47 | 42.58 | 42.40 | 42.58 | 5,799 | +0.22(+0.53%) |
Sep 09, 2024 | 42.40 | 42.45 | 42.28 | 42.36 | 31,772 | +0.48(+1.14%) |
Sep 06, 2024 | 42.16 | 42.16 | 41.88 | 41.88 | 865 | -0.70(-1.65%) |
Sep 05, 2024 | 42.69 | 42.70 | 42.54 | 42.59 | 1,845 | -0.14(-0.32%) |
Sep 04, 2024 | 42.78 | 42.78 | 42.56 | 42.72 | 986 | -0.03(-0.08%) |
Sep 03, 2024 | 43.13 | 43.19 | 42.76 | 42.76 | 1,266 | -0.89(-2.03%) |
Aug 30, 2024 | 43.32 | 43.64 | 43.32 | 43.64 | 914 | +0.48(+1.11%) |
Aug 29, 2024 | 43.52 | 43.52 | 43.16 | 43.16 | 1,458 | -0.03(-0.07%) |
Aug 28, 2024 | 43.38 | 43.41 | 42.97 | 43.19 | 5,823 | -0.22(-0.51%) |
Aug 27, 2024 | 43.31 | 43.42 | 43.31 | 43.42 | 1,816 | +0.05(+0.12%) |
Aug 26, 2024 | 43.49 | 43.50 | 43.29 | 43.36 | 25,604 | -0.14(-0.31%) |
Aug 23, 2024 | 43.15 | 43.50 | 43.15 | 43.50 | 2,141 | +0.59(+1.38%) |
Aug 22, 2024 | 43.04 | 43.04 | 42.91 | 42.91 | 1,204 | -0.41(-0.94%) |
Aug 21, 2024 | 43.19 | 43.36 | 43.19 | 43.32 | 2,751 | +0.16(+0.37%) |
Aug 20, 2024 | 43.15 | 43.26 | 43.15 | 43.16 | 1,137 | -0.05(-0.12%) |
Aug 19, 2024 | 42.88 | 43.21 | 42.88 | 43.21 | 1,519 | +0.37(+0.86%) |
Aug 16, 2024 | 42.58 | 42.88 | 42.58 | 42.84 | 3,883 | +0.13(+0.31%) |
Aug 15, 2024 | 42.56 | 42.71 | 42.56 | 42.70 | 1,328 | +0.56(+1.34%) |
Aug 14, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 193 | +0.21(+0.50%) |
Aug 13, 2024 | 41.49 | 41.93 | 41.49 | 41.93 | 2,867 | +0.66(+1.60%) |
Aug 12, 2024 | 41.35 | 41.35 | 41.21 | 41.27 | 934 | +0.02(+0.04%) |
Aug 09, 2024 | 41.03 | 41.26 | 41.03 | 41.26 | 4,786 | +0.21(+0.52%) |
Aug 08, 2024 | 41.03 | 41.04 | 41.01 | 41.04 | 458,827 | +0.86(+2.15%) |
Aug 07, 2024 | 41.05 | 41.05 | 40.18 | 40.18 | 126,427 | -0.32(-0.79%) |
Aug 06, 2024 | 40.60 | 41.02 | 40.50 | 40.50 | 3,098 | +0.48(+1.21%) |
Aug 05, 2024 | 40.41 | 40.41 | 39.90 | 40.01 | 1,149 | -1.24(-3.00%) |
Aug 02, 2024 | 41.47 | 41.47 | 41.00 | 41.25 | 6,513 | -0.75(-1.79%) |