Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 43.64 | 44.03 | 43.64 | 43.92 | 4,943 | -0.13(-0.30%) |
Oct 29, 2024 | 44.10 | 44.21 | 44.05 | 44.05 | 3,549 | -0.63(-1.41%) |
Oct 28, 2024 | 44.65 | 44.99 | 44.57 | 44.68 | 3,394 | +0.63(+1.43%) |
Oct 25, 2024 | 44.25 | 44.43 | 44.05 | 44.05 | 2,086 | -0.56(-1.26%) |
Oct 24, 2024 | 44.84 | 45.52 | 44.51 | 44.61 | 2,497 | +0.10(+0.23%) |
Oct 23, 2024 | 44.47 | 44.69 | 44.44 | 44.51 | 2,056 | -0.46(-1.03%) |
Oct 22, 2024 | 44.89 | 47.31 | 44.86 | 44.97 | 1,929 | -0.67(-1.46%) |
Oct 21, 2024 | 46.38 | 46.38 | 45.64 | 45.64 | 2,254 | -1.80(-3.80%) |
Oct 18, 2024 | 46.51 | 47.44 | 46.51 | 47.44 | 2,579 | +1.39(+3.03%) |
Oct 17, 2024 | 46.35 | 46.35 | 45.95 | 46.05 | 2,713 | -0.91(-1.93%) |
Oct 16, 2024 | 47.01 | 47.01 | 46.79 | 46.95 | 2,830 | -0.74(-1.55%) |
Oct 15, 2024 | 47.80 | 47.80 | 47.69 | 47.69 | 8,093 | +0.23(+0.48%) |
Oct 14, 2024 | 47.32 | 47.65 | 47.32 | 47.46 | 2,716 | -0.20(-0.42%) |
Oct 11, 2024 | 47.34 | 47.66 | 47.34 | 47.66 | 1,499 | +0.69(+1.47%) |
Oct 10, 2024 | 46.83 | 47.07 | 46.83 | 46.97 | 1,654 | +1.16(+2.53%) |
Oct 09, 2024 | 45.14 | 45.82 | 45.14 | 45.81 | 2,507 | +0.47(+1.04%) |
Oct 08, 2024 | 45.17 | 45.34 | 45.17 | 45.34 | 3,740 | +0.92(+2.07%) |
Oct 07, 2024 | 44.62 | 44.74 | 44.42 | 44.42 | 9,777 | -1.54(-3.35%) |
Oct 04, 2024 | 45.77 | 45.96 | 45.77 | 45.96 | 1,423 | +0.42(+0.91%) |
Oct 03, 2024 | 45.80 | 45.80 | 45.55 | 45.55 | 1,840 | -0.70(-1.52%) |
Oct 02, 2024 | 46.58 | 47.17 | 46.25 | 46.25 | 2,278 | -0.08(-0.17%) |
Oct 01, 2024 | 48.42 | 48.42 | 46.33 | 46.33 | 2,549 | -1.21(-2.55%) |
Sep 30, 2024 | 47.48 | 47.54 | 47.48 | 47.54 | 2,085 | +0.19(+0.40%) |
Sep 27, 2024 | 47.51 | 47.58 | 47.34 | 47.35 | 1,720 | +0.16(+0.33%) |
Sep 26, 2024 | 47.00 | 47.32 | 46.99 | 47.20 | 1,632 | +0.34(+0.73%) |
Sep 25, 2024 | 46.83 | 46.98 | 46.83 | 46.85 | 2,624 | -0.19(-0.39%) |
Sep 24, 2024 | 46.95 | 47.27 | 46.83 | 47.04 | 2,383 | +0.18(+0.38%) |
Sep 23, 2024 | 46.77 | 46.86 | 46.69 | 46.86 | 1,314 | -0.08(-0.17%) |
Sep 20, 2024 | 46.97 | 46.97 | 46.86 | 46.94 | 3,497 | -0.07(-0.15%) |
Sep 19, 2024 | 46.92 | 47.03 | 46.92 | 47.01 | 1,123 | +0.49(+1.05%) |
Sep 18, 2024 | 46.60 | 46.93 | 46.52 | 46.52 | 2,516 | +0.03(+0.06%) |
Sep 17, 2024 | 46.93 | 46.93 | 46.47 | 46.49 | 6,751 | -1.10(-2.31%) |
Sep 16, 2024 | 47.59 | 47.68 | 47.53 | 47.59 | 2,826 | +0.64(+1.36%) |
Sep 13, 2024 | 47.00 | 47.14 | 46.93 | 46.95 | 2,120 | +0.31(+0.67%) |
Sep 12, 2024 | 46.52 | 46.76 | 46.34 | 46.64 | 1,602 | +0.15(+0.32%) |
Sep 11, 2024 | 46.53 | 46.53 | 46.43 | 46.48 | 9,469 | -0.41(-0.86%) |
Sep 10, 2024 | 46.59 | 46.89 | 46.56 | 46.89 | 8,981 | +0.16(+0.35%) |
Sep 09, 2024 | 46.74 | 46.81 | 46.73 | 46.73 | 2,055 | +0.28(+0.60%) |
Sep 06, 2024 | 46.64 | 46.64 | 46.44 | 46.44 | 1,271 | -1.24(-2.59%) |
Sep 05, 2024 | 47.60 | 47.79 | 47.47 | 47.68 | 1,814 | -0.35(-0.73%) |
Sep 04, 2024 | 47.57 | 48.04 | 47.57 | 48.03 | 1,937 | +0.11(+0.23%) |
Sep 03, 2024 | 47.84 | 47.92 | 47.68 | 47.92 | 2,368 | +0.39(+0.82%) |
Aug 30, 2024 | 47.30 | 47.53 | 47.20 | 47.53 | 4,016 | +0.43(+0.91%) |
Aug 29, 2024 | 47.06 | 47.80 | 47.06 | 47.10 | 3,003 | -0.56(-1.17%) |
Aug 28, 2024 | 47.91 | 47.94 | 47.66 | 47.66 | 3,932 | +0.08(+0.17%) |
Aug 27, 2024 | 47.48 | 47.60 | 47.48 | 47.58 | 2,760 | +0.16(+0.34%) |
Aug 26, 2024 | 47.33 | 47.59 | 47.33 | 47.42 | 6,438 | +0.12(+0.25%) |
Aug 23, 2024 | 47.81 | 47.81 | 47.27 | 47.30 | 2,241 | +0.77(+1.64%) |
Aug 22, 2024 | 46.47 | 46.53 | 46.46 | 46.53 | 2,508 | +0.62(+1.36%) |
Aug 21, 2024 | 45.88 | 45.91 | 45.84 | 45.91 | 1,145 | -0.07(-0.15%) |
Aug 20, 2024 | 45.69 | 45.98 | 45.69 | 45.98 | 45,941 | +0.40(+0.87%) |
Aug 19, 2024 | 45.18 | 45.65 | 45.18 | 45.58 | 2,029 | +0.53(+1.18%) |
Aug 16, 2024 | 44.95 | 45.50 | 44.84 | 45.05 | 1,840 | +0.65(+1.46%) |
Aug 15, 2024 | 44.00 | 44.46 | 43.85 | 44.40 | 3,414 | +1.07(+2.47%) |
Aug 14, 2024 | 43.12 | 43.72 | 43.12 | 43.33 | 2,049 | +0.88(+2.08%) |
Aug 13, 2024 | 42.03 | 42.45 | 41.82 | 42.45 | 4,820 | +1.03(+2.49%) |
Aug 12, 2024 | 43.08 | 43.95 | 40.87 | 41.41 | 4,871 | +2.12(+5.41%) |
Aug 09, 2024 | 39.55 | 39.55 | 39.29 | 39.29 | 4,347 | +0.14(+0.36%) |
Aug 08, 2024 | 39.01 | 39.63 | 39.01 | 39.15 | 6,777 | +0.35(+0.90%) |
Aug 07, 2024 | 38.93 | 39.49 | 38.80 | 38.80 | 17,062 | +0.08(+0.21%) |
Aug 06, 2024 | 38.80 | 39.21 | 38.40 | 38.72 | 8,965 | -0.29(-0.73%) |
Aug 05, 2024 | 39.09 | 39.82 | 38.89 | 39.01 | 6,261 | -1.21(-3.02%) |
Aug 02, 2024 | 40.00 | 40.28 | 39.78 | 40.22 | 12,094 | +0.35(+0.88%) |