Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.26 | 46.19 | 43.93 | 45.50 | 550,761 | +1.36(+3.08%) |
Oct 17, 2024 | 43.57 | 44.39 | 43.57 | 44.14 | 457,967 | +0.44(+1.01%) |
Oct 16, 2024 | 42.83 | 44.20 | 41.96 | 43.70 | 495,570 | +1.66(+3.95%) |
Oct 15, 2024 | 41.35 | 42.55 | 41.16 | 42.04 | 393,356 | +0.76(+1.84%) |
Oct 14, 2024 | 42.38 | 42.77 | 40.94 | 41.28 | 489,575 | -1.37(-3.21%) |
Oct 11, 2024 | 41.80 | 42.78 | 41.29 | 42.65 | 468,794 | +0.83(+1.98%) |
Oct 10, 2024 | 41.27 | 41.88 | 40.30 | 41.82 | 347,996 | +0.93(+2.27%) |
Oct 09, 2024 | 40.68 | 41.67 | 40.18 | 40.89 | 414,254 | +0.39(+0.96%) |
Oct 08, 2024 | 40.75 | 41.39 | 40.44 | 40.50 | 419,472 | -0.09(-0.22%) |
Oct 07, 2024 | 41.16 | 41.47 | 39.94 | 40.59 | 383,660 | -0.73(-1.78%) |
Oct 04, 2024 | 41.11 | 42.08 | 41.00 | 41.33 | 318,978 | +0.77(+1.89%) |
Oct 03, 2024 | 41.43 | 42.21 | 40.37 | 40.56 | 498,577 | -1.23(-2.94%) |
Oct 02, 2024 | 42.13 | 42.54 | 41.21 | 41.79 | 766,597 | -0.68(-1.60%) |
Oct 01, 2024 | 44.35 | 44.52 | 42.40 | 42.47 | 590,200 | -1.96(-4.41%) |
Sep 30, 2024 | 45.61 | 46.24 | 44.16 | 44.43 | 817,442 | -1.18(-2.59%) |
Sep 27, 2024 | 45.56 | 46.20 | 41.97 | 45.61 | 2,199,095 | -2.44(-5.08%) |
Sep 26, 2024 | 51.33 | 53.28 | 47.53 | 48.05 | 1,809,871 | -0.98(-2.00%) |
Sep 25, 2024 | 46.59 | 49.13 | 45.55 | 49.03 | 632,362 | +2.44(+5.24%) |
Sep 24, 2024 | 45.80 | 46.95 | 44.80 | 46.59 | 339,384 | +0.83(+1.81%) |
Sep 23, 2024 | 46.85 | 47.44 | 45.40 | 45.76 | 423,354 | -0.79(-1.70%) |
Sep 20, 2024 | 47.18 | 47.70 | 46.49 | 46.55 | 1,012,787 | -0.83(-1.75%) |
Sep 19, 2024 | 46.82 | 48.07 | 46.20 | 47.38 | 461,066 | +1.84(+4.04%) |
Sep 18, 2024 | 45.69 | 47.26 | 45.16 | 45.54 | 313,283 | -0.15(-0.33%) |
Sep 17, 2024 | 45.78 | 46.99 | 45.32 | 45.69 | 267,590 | +0.28(+0.62%) |
Sep 16, 2024 | 46.87 | 47.08 | 45.23 | 45.41 | 271,646 | -1.28(-2.74%) |
Sep 13, 2024 | 45.21 | 47.09 | 45.00 | 46.69 | 254,217 | +1.77(+3.94%) |
Sep 12, 2024 | 44.30 | 45.44 | 43.82 | 44.92 | 209,630 | +0.61(+1.38%) |
Sep 11, 2024 | 43.42 | 44.56 | 43.12 | 44.31 | 298,610 | -0.21(-0.47%) |
Sep 10, 2024 | 44.20 | 44.66 | 43.50 | 44.52 | 214,120 | +0.59(+1.34%) |
Sep 09, 2024 | 43.15 | 44.20 | 43.00 | 43.93 | 319,436 | +0.65(+1.50%) |
Sep 06, 2024 | 44.31 | 44.55 | 42.97 | 43.28 | 277,666 | -0.76(-1.73%) |
Sep 05, 2024 | 44.87 | 44.87 | 43.38 | 44.04 | 302,398 | -0.71(-1.59%) |
Sep 04, 2024 | 44.32 | 44.93 | 43.52 | 44.75 | 201,459 | +0.02(+0.04%) |
Sep 03, 2024 | 45.80 | 46.81 | 44.60 | 44.73 | 366,049 | -1.18(-2.57%) |
Aug 30, 2024 | 46.01 | 46.25 | 45.25 | 45.91 | 335,139 | +0.05(+0.11%) |
Aug 29, 2024 | 45.61 | 46.80 | 45.15 | 45.86 | 251,381 | +0.50(+1.10%) |
Aug 28, 2024 | 46.99 | 49.36 | 43.54 | 45.36 | 879,980 | -1.73(-3.67%) |
Aug 27, 2024 | 46.51 | 47.18 | 45.85 | 47.09 | 223,745 | +0.52(+1.12%) |
Aug 26, 2024 | 46.34 | 47.01 | 45.99 | 46.57 | 264,437 | +0.35(+0.76%) |
Aug 23, 2024 | 46.23 | 46.68 | 45.55 | 46.22 | 227,618 | +0.52(+1.14%) |
Aug 22, 2024 | 47.10 | 47.28 | 45.35 | 45.70 | 327,511 | -1.40(-2.97%) |
Aug 21, 2024 | 45.22 | 47.58 | 44.97 | 47.10 | 672,894 | +2.23(+4.97%) |
Aug 20, 2024 | 45.41 | 45.69 | 44.77 | 44.87 | 268,553 | -0.60(-1.32%) |
Aug 19, 2024 | 44.83 | 45.66 | 44.48 | 45.47 | 361,803 | +0.44(+0.98%) |
Aug 16, 2024 | 45.00 | 45.47 | 44.45 | 45.03 | 311,300 | +0.12(+0.27%) |
Aug 15, 2024 | 45.54 | 45.95 | 44.62 | 44.91 | 320,329 | +0.23(+0.51%) |
Aug 14, 2024 | 45.35 | 45.35 | 44.13 | 44.68 | 354,155 | -0.43(-0.95%) |
Aug 13, 2024 | 44.96 | 45.37 | 44.56 | 45.11 | 246,590 | +0.37(+0.83%) |
Aug 12, 2024 | 43.73 | 44.79 | 43.31 | 44.74 | 311,128 | +1.04(+2.38%) |
Aug 09, 2024 | 43.95 | 45.93 | 42.89 | 43.70 | 352,400 | -0.09(-0.21%) |
Aug 08, 2024 | 43.12 | 43.96 | 41.30 | 43.79 | 474,434 | +1.22(+2.87%) |
Aug 07, 2024 | 45.50 | 45.85 | 42.07 | 42.57 | 571,124 | -0.04(-0.09%) |
Aug 06, 2024 | 42.78 | 44.22 | 41.55 | 42.61 | 516,023 | +0.02(+0.05%) |
Aug 05, 2024 | 40.97 | 43.03 | 40.97 | 42.59 | 608,252 | -1.37(-3.12%) |
Aug 02, 2024 | 42.14 | 44.36 | 42.05 | 43.96 | 563,979 | -0.54(-1.21%) |