Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 44.28 | 45.13 | 44.00 | 44.90 | 314,051 | -0.84(-1.84%) |
Oct 10, 2024 | 45.42 | 45.94 | 45.15 | 45.74 | 175,350 | +0.01(+0.02%) |
Oct 09, 2024 | 45.37 | 46.08 | 45.14 | 45.73 | 375,053 | -1.18(-2.52%) |
Oct 08, 2024 | 46.70 | 47.06 | 46.23 | 46.91 | 577,041 | -2.06(-4.21%) |
Oct 07, 2024 | 47.33 | 49.12 | 47.33 | 48.97 | 1,045,035 | +2.90(+6.29%) |
Oct 04, 2024 | 45.23 | 46.19 | 45.23 | 46.07 | 797,469 | +1.58(+3.55%) |
Oct 03, 2024 | 44.56 | 44.85 | 44.19 | 44.49 | 276,011 | -0.91(-2.00%) |
Oct 02, 2024 | 45.00 | 45.44 | 44.63 | 45.40 | 402,807 | +1.29(+2.92%) |
Oct 01, 2024 | 43.84 | 44.20 | 43.30 | 44.11 | 232,374 | +0.52(+1.19%) |
Sep 30, 2024 | 43.65 | 44.29 | 43.36 | 43.59 | 704,884 | +1.08(+2.54%) |
Sep 27, 2024 | 42.10 | 42.79 | 42.10 | 42.51 | 680,454 | +1.40(+3.41%) |
Sep 26, 2024 | 40.52 | 41.24 | 40.51 | 41.11 | 633,618 | +2.17(+5.57%) |
Sep 25, 2024 | 39.22 | 39.57 | 38.88 | 38.94 | 316,605 | -0.53(-1.34%) |
Sep 24, 2024 | 38.98 | 39.67 | 38.98 | 39.47 | 656,437 | +2.21(+5.93%) |
Sep 23, 2024 | 36.94 | 37.48 | 36.89 | 37.26 | 278,322 | +0.49(+1.33%) |
Sep 20, 2024 | 37.06 | 37.16 | 36.59 | 36.77 | 348,776 | -0.86(-2.29%) |
Sep 19, 2024 | 37.54 | 37.78 | 37.34 | 37.63 | 312,584 | +0.82(+2.23%) |
Sep 18, 2024 | 37.02 | 37.55 | 36.65 | 36.81 | 185,940 | -0.44(-1.18%) |
Sep 17, 2024 | 37.21 | 37.55 | 37.09 | 37.25 | 120,864 | -0.03(-0.08%) |
Sep 16, 2024 | 37.16 | 37.43 | 37.02 | 37.28 | 182,025 | +0.14(+0.38%) |
Sep 13, 2024 | 37.14 | 37.40 | 36.95 | 37.14 | 401,060 | -0.54(-1.43%) |
Sep 12, 2024 | 37.59 | 37.72 | 37.21 | 37.68 | 369,108 | -0.03(-0.08%) |
Sep 11, 2024 | 37.40 | 37.88 | 36.91 | 37.71 | 821,181 | +2.62(+7.47%) |
Sep 10, 2024 | 34.88 | 35.18 | 34.65 | 35.09 | 265,126 | -0.28(-0.79%) |
Sep 09, 2024 | 35.30 | 35.64 | 35.30 | 35.37 | 182,298 | +0.36(+1.03%) |
Sep 06, 2024 | 36.17 | 36.17 | 34.96 | 35.01 | 263,960 | -1.73(-4.71%) |
Sep 05, 2024 | 36.54 | 37.11 | 36.54 | 36.74 | 190,190 | +0.02(+0.05%) |
Sep 04, 2024 | 36.39 | 37.12 | 36.35 | 36.72 | 196,889 | +0.09(+0.25%) |
Sep 03, 2024 | 37.34 | 37.53 | 36.54 | 36.63 | 440,350 | -1.28(-3.38%) |
Aug 30, 2024 | 38.01 | 38.28 | 37.68 | 37.91 | 215,801 | +0.51(+1.36%) |
Aug 29, 2024 | 37.02 | 37.88 | 37.02 | 37.40 | 231,595 | +0.69(+1.88%) |
Aug 28, 2024 | 37.06 | 37.16 | 36.52 | 36.71 | 513,189 | -0.61(-1.63%) |
Aug 27, 2024 | 37.46 | 37.68 | 37.12 | 37.32 | 126,957 | -0.19(-0.51%) |
Aug 26, 2024 | 37.85 | 37.99 | 37.46 | 37.51 | 291,462 | -0.20(-0.53%) |
Aug 23, 2024 | 37.06 | 37.80 | 37.06 | 37.71 | 183,462 | +0.77(+2.08%) |
Aug 22, 2024 | 37.80 | 37.80 | 36.90 | 36.94 | 205,168 | -0.86(-2.28%) |
Aug 21, 2024 | 37.15 | 37.85 | 37.07 | 37.80 | 425,281 | +1.30(+3.56%) |
Aug 20, 2024 | 36.55 | 36.74 | 36.47 | 36.50 | 226,105 | -0.24(-0.65%) |
Aug 19, 2024 | 36.30 | 36.84 | 36.27 | 36.74 | 226,291 | +0.36(+0.99%) |
Aug 16, 2024 | 36.17 | 36.53 | 36.17 | 36.38 | 198,740 | +0.02(+0.06%) |
Aug 15, 2024 | 35.70 | 36.55 | 35.70 | 36.36 | 294,031 | +0.78(+2.19%) |
Aug 14, 2024 | 35.97 | 36.05 | 35.32 | 35.58 | 195,851 | -0.77(-2.12%) |
Aug 13, 2024 | 35.85 | 36.42 | 35.65 | 36.35 | 239,883 | +0.83(+2.34%) |
Aug 12, 2024 | 35.98 | 35.98 | 35.43 | 35.52 | 248,684 | -0.64(-1.77%) |
Aug 09, 2024 | 36.14 | 36.25 | 35.88 | 36.16 | 220,901 | -0.13(-0.36%) |
Aug 08, 2024 | 35.79 | 36.53 | 35.72 | 36.29 | 229,729 | +0.61(+1.71%) |
Aug 07, 2024 | 36.51 | 36.86 | 35.60 | 35.68 | 171,771 | -0.26(-0.72%) |
Aug 06, 2024 | 36.09 | 36.16 | 35.73 | 35.94 | 367,368 | -0.33(-0.91%) |
Aug 05, 2024 | 35.18 | 36.56 | 35.16 | 36.27 | 634,376 | -1.02(-2.74%) |
Aug 02, 2024 | 37.46 | 37.57 | 36.89 | 37.29 | 498,300 | -0.66(-1.74%) |