Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 48.19 | 48.40 | 45.46 | 45.51 | 495,428 | -2.49(-5.19%) |
Oct 24, 2024 | 46.60 | 48.17 | 46.60 | 48.00 | 361,799 | +1.40(+3.00%) |
Oct 23, 2024 | 46.37 | 47.14 | 46.10 | 46.60 | 302,264 | +0.23(+0.50%) |
Oct 22, 2024 | 46.25 | 46.53 | 45.08 | 46.37 | 1,044,636 | -0.30(-0.64%) |
Oct 21, 2024 | 46.27 | 46.72 | 45.98 | 46.67 | 232,927 | +0.56(+1.21%) |
Oct 18, 2024 | 45.67 | 46.32 | 45.33 | 46.11 | 212,210 | +0.38(+0.83%) |
Oct 17, 2024 | 45.84 | 46.23 | 45.46 | 45.73 | 159,726 | +0.30(+0.66%) |
Oct 16, 2024 | 45.50 | 45.98 | 45.12 | 45.43 | 255,563 | -0.03(-0.07%) |
Oct 15, 2024 | 45.58 | 46.03 | 45.23 | 45.46 | 332,623 | -0.04(-0.09%) |
Oct 14, 2024 | 44.85 | 45.55 | 44.60 | 45.50 | 283,558 | +0.90(+2.02%) |
Oct 11, 2024 | 43.36 | 44.86 | 43.36 | 44.60 | 283,010 | +1.26(+2.91%) |
Oct 10, 2024 | 43.60 | 43.92 | 43.20 | 43.34 | 217,106 | -0.41(-0.94%) |
Oct 09, 2024 | 43.15 | 43.79 | 43.10 | 43.75 | 198,660 | +0.92(+2.15%) |
Oct 08, 2024 | 42.75 | 44.00 | 42.75 | 42.83 | 310,954 | +0.35(+0.82%) |
Oct 07, 2024 | 44.22 | 44.62 | 41.68 | 42.48 | 582,122 | -1.74(-3.93%) |
Oct 04, 2024 | 42.50 | 44.26 | 42.50 | 44.22 | 415,765 | +2.22(+5.29%) |
Oct 03, 2024 | 41.08 | 42.37 | 40.95 | 42.00 | 639,558 | +0.90(+2.19%) |
Oct 02, 2024 | 40.89 | 41.20 | 40.39 | 41.10 | 177,003 | +0.16(+0.39%) |
Oct 01, 2024 | 40.66 | 41.38 | 40.29 | 40.94 | 291,886 | +0.21(+0.52%) |
Sep 30, 2024 | 41.00 | 41.31 | 40.33 | 40.73 | 233,149 | -0.23(-0.56%) |
Sep 27, 2024 | 41.50 | 41.58 | 40.68 | 40.96 | 183,803 | -0.25(-0.61%) |
Sep 26, 2024 | 41.21 | 41.52 | 40.89 | 41.21 | 216,386 | +0.00(+0.00%) |
Sep 25, 2024 | 40.94 | 41.53 | 40.72 | 41.21 | 305,332 | +0.38(+0.93%) |
Sep 24, 2024 | 41.11 | 41.19 | 40.55 | 40.83 | 274,229 | -0.33(-0.80%) |
Sep 23, 2024 | 40.51 | 41.19 | 40.42 | 41.16 | 278,038 | +0.78(+1.93%) |
Sep 20, 2024 | 40.62 | 41.26 | 40.27 | 40.38 | 809,869 | -0.32(-0.79%) |
Sep 19, 2024 | 40.15 | 40.70 | 39.29 | 40.70 | 232,866 | +0.88(+2.21%) |
Sep 18, 2024 | 39.63 | 40.50 | 39.51 | 39.82 | 239,178 | +0.17(+0.43%) |
Sep 17, 2024 | 39.41 | 40.15 | 39.39 | 39.65 | 365,329 | +0.55(+1.41%) |
Sep 16, 2024 | 39.10 | 39.53 | 38.74 | 39.10 | 389,096 | +0.22(+0.57%) |
Sep 13, 2024 | 39.52 | 39.63 | 38.53 | 38.88 | 361,000 | -0.42(-1.07%) |
Sep 12, 2024 | 39.33 | 39.56 | 38.73 | 39.30 | 323,640 | +0.19(+0.49%) |
Sep 11, 2024 | 39.93 | 39.93 | 37.79 | 39.11 | 557,134 | -0.62(-1.56%) |
Sep 10, 2024 | 41.72 | 41.76 | 39.15 | 39.73 | 1,062,731 | -2.48(-5.88%) |
Sep 09, 2024 | 41.34 | 42.26 | 40.75 | 42.21 | 454,444 | +1.39(+3.41%) |
Sep 06, 2024 | 41.56 | 41.79 | 40.75 | 40.82 | 411,871 | -0.67(-1.61%) |
Sep 05, 2024 | 40.50 | 41.98 | 39.60 | 41.49 | 446,991 | +1.40(+3.49%) |
Sep 04, 2024 | 40.31 | 40.77 | 39.97 | 40.09 | 137,762 | -0.30(-0.74%) |
Sep 03, 2024 | 40.70 | 41.15 | 40.27 | 40.39 | 220,791 | -0.48(-1.17%) |
Aug 30, 2024 | 40.49 | 40.91 | 40.32 | 40.87 | 177,870 | +0.42(+1.04%) |
Aug 29, 2024 | 40.51 | 40.93 | 39.95 | 40.45 | 125,589 | +0.06(+0.15%) |
Aug 28, 2024 | 39.79 | 40.44 | 39.50 | 40.39 | 174,212 | +0.45(+1.13%) |
Aug 27, 2024 | 39.50 | 40.22 | 39.21 | 39.94 | 149,336 | +0.21(+0.53%) |
Aug 26, 2024 | 40.20 | 40.55 | 39.47 | 39.73 | 292,386 | -0.09(-0.23%) |
Aug 23, 2024 | 39.07 | 39.87 | 38.74 | 39.82 | 234,655 | +0.82(+2.10%) |
Aug 22, 2024 | 38.66 | 39.12 | 38.50 | 39.00 | 147,255 | +0.19(+0.49%) |
Aug 21, 2024 | 38.58 | 38.82 | 38.04 | 38.81 | 185,476 | +0.51(+1.33%) |
Aug 20, 2024 | 38.57 | 38.69 | 37.67 | 38.30 | 245,603 | -0.42(-1.08%) |
Aug 19, 2024 | 39.36 | 40.10 | 38.41 | 38.72 | 404,971 | +0.14(+0.36%) |
Aug 16, 2024 | 37.23 | 38.98 | 37.01 | 38.58 | 325,934 | +1.37(+3.68%) |
Aug 15, 2024 | 37.32 | 37.57 | 37.12 | 37.21 | 197,192 | +0.48(+1.31%) |
Aug 14, 2024 | 35.71 | 36.97 | 35.60 | 36.73 | 324,469 | +1.12(+3.15%) |
Aug 13, 2024 | 34.29 | 35.86 | 34.24 | 35.61 | 863,045 | +1.47(+4.31%) |
Aug 12, 2024 | 35.70 | 36.11 | 34.10 | 34.14 | 607,585 | -1.81(-5.03%) |
Aug 09, 2024 | 37.54 | 37.80 | 35.40 | 35.95 | 418,672 | -1.64(-4.36%) |
Aug 08, 2024 | 37.00 | 37.85 | 36.99 | 37.59 | 223,069 | +0.75(+2.04%) |
Aug 07, 2024 | 38.44 | 38.46 | 36.19 | 36.84 | 387,359 | -1.04(-2.75%) |
Aug 06, 2024 | 40.96 | 41.11 | 37.34 | 37.88 | 467,588 | -0.71(-1.84%) |
Aug 05, 2024 | 37.27 | 38.70 | 37.16 | 38.59 | 504,332 | -0.70(-1.78%) |
Aug 02, 2024 | 38.15 | 39.55 | 37.95 | 39.29 | 358,992 | +0.62(+1.60%) |