Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.11 | 44.28 | 44.11 | 44.27 | 4,985 | +0.46(+1.04%) |
Oct 17, 2024 | 44.12 | 44.12 | 43.78 | 43.81 | 2,760 | -0.16(-0.36%) |
Oct 16, 2024 | 43.88 | 43.99 | 43.86 | 43.97 | 3,195 | +0.13(+0.30%) |
Oct 15, 2024 | 44.17 | 44.17 | 43.84 | 43.84 | 1,395 | -0.51(-1.16%) |
Oct 14, 2024 | 44.22 | 44.35 | 44.22 | 44.35 | 1,932 | +0.07(+0.15%) |
Oct 11, 2024 | 43.97 | 44.37 | 43.97 | 44.29 | 10,801 | +0.34(+0.76%) |
Oct 10, 2024 | 43.70 | 43.95 | 43.70 | 43.95 | 5,441 | -0.01(-0.02%) |
Oct 09, 2024 | 43.55 | 43.99 | 43.55 | 43.96 | 6,653 | +0.28(+0.64%) |
Oct 08, 2024 | 43.53 | 43.68 | 43.53 | 43.68 | 3,615 | -0.15(-0.34%) |
Oct 07, 2024 | 43.76 | 44.09 | 43.69 | 43.83 | 4,145 | -0.24(-0.54%) |
Oct 04, 2024 | 44.02 | 44.07 | 43.87 | 44.07 | 3,774 | +0.71(+1.64%) |
Oct 03, 2024 | 43.32 | 43.48 | 43.31 | 43.36 | 3,557 | -0.37(-0.85%) |
Oct 02, 2024 | 43.65 | 43.81 | 43.65 | 43.73 | 3,435 | +0.03(+0.07%) |
Oct 01, 2024 | 44.21 | 44.21 | 43.56 | 43.70 | 26,032 | -0.61(-1.37%) |
Sep 30, 2024 | 44.23 | 44.31 | 44.06 | 44.31 | 3,949 | +0.14(+0.31%) |
Sep 27, 2024 | 44.17 | 44.30 | 43.96 | 44.17 | 8,130 | +0.20(+0.45%) |
Sep 26, 2024 | 43.76 | 43.97 | 43.76 | 43.97 | 2,901 | +0.68(+1.58%) |
Sep 25, 2024 | 43.57 | 43.57 | 43.29 | 43.29 | 2,210 | -0.50(-1.15%) |
Sep 24, 2024 | 43.70 | 43.79 | 43.55 | 43.79 | 10,715 | +0.17(+0.39%) |
Sep 23, 2024 | 43.55 | 43.62 | 43.54 | 43.62 | 876 | +0.29(+0.68%) |
Sep 20, 2024 | 43.30 | 43.38 | 43.15 | 43.33 | 5,737 | -0.15(-0.36%) |
Sep 19, 2024 | 43.48 | 43.61 | 43.48 | 43.48 | 2,502 | +0.79(+1.85%) |
Sep 18, 2024 | 42.80 | 43.05 | 42.53 | 42.69 | 3,470 | -0.19(-0.45%) |
Sep 17, 2024 | 42.91 | 43.19 | 42.84 | 42.88 | 3,692 | +0.04(+0.10%) |
Sep 16, 2024 | 42.76 | 42.84 | 42.71 | 42.84 | 4,153 | +0.10(+0.24%) |
Sep 13, 2024 | 42.51 | 42.80 | 42.51 | 42.74 | 5,342 | +0.32(+0.76%) |
Sep 12, 2024 | 42.24 | 42.43 | 42.20 | 42.42 | 1,605 | +0.23(+0.55%) |
Sep 11, 2024 | 41.77 | 42.18 | 41.47 | 42.18 | 2,382 | +0.45(+1.07%) |
Sep 10, 2024 | 41.68 | 41.74 | 41.38 | 41.74 | 2,242 | +0.13(+0.31%) |
Sep 09, 2024 | 41.66 | 41.73 | 41.58 | 41.61 | 1,487 | +0.42(+1.03%) |
Sep 06, 2024 | 41.19 | 41.19 | 41.17 | 41.18 | 783 | -0.60(-1.43%) |
Sep 05, 2024 | 41.98 | 41.98 | 41.62 | 41.78 | 3,772 | -0.24(-0.57%) |
Sep 04, 2024 | 41.89 | 42.23 | 41.89 | 42.02 | 2,167 | +0.98(+2.40%) |
Sep 03, 2024 | 42.77 | 42.96 | 41.04 | 41.04 | 4,558 | -2.03(-4.71%) |
Aug 30, 2024 | 43.08 | 43.11 | 42.78 | 43.06 | 1,688 | +0.13(+0.31%) |
Aug 29, 2024 | 42.82 | 43.25 | 42.82 | 42.93 | 3,263 | +0.22(+0.53%) |
Aug 28, 2024 | 42.93 | 42.93 | 42.48 | 42.71 | 2,588 | -0.33(-0.76%) |
Aug 27, 2024 | 42.72 | 43.10 | 42.72 | 43.04 | 2,405 | +0.26(+0.60%) |
Aug 26, 2024 | 42.87 | 42.97 | 42.78 | 42.78 | 4,083 | -0.12(-0.28%) |
Aug 23, 2024 | 42.65 | 42.90 | 42.62 | 42.90 | 5,016 | +0.65(+1.54%) |
Aug 22, 2024 | 42.76 | 42.76 | 42.25 | 42.25 | 2,954 | -0.44(-1.04%) |
Aug 21, 2024 | 42.29 | 42.69 | 42.27 | 42.69 | 2,937 | +0.45(+1.08%) |
Aug 20, 2024 | 42.41 | 42.41 | 42.24 | 42.24 | 1,270 | -0.20(-0.46%) |
Aug 19, 2024 | 41.93 | 42.54 | 41.93 | 42.44 | 6,481 | +0.52(+1.23%) |
Aug 16, 2024 | 41.74 | 41.93 | 41.74 | 41.92 | 5,070 | +0.08(+0.19%) |
Aug 15, 2024 | 41.77 | 41.95 | 41.68 | 41.84 | 3,019 | +0.67(+1.62%) |
Aug 14, 2024 | 41.11 | 41.17 | 40.97 | 41.17 | 1,654 | -0.00(-0.00%) |
Aug 13, 2024 | 40.78 | 41.18 | 40.75 | 41.18 | 12,335 | +0.85(+2.11%) |
Aug 12, 2024 | 40.47 | 40.53 | 40.33 | 40.33 | 2,393 | -0.14(-0.35%) |
Aug 09, 2024 | 40.33 | 40.54 | 40.29 | 40.47 | 3,032 | +0.02(+0.05%) |
Aug 08, 2024 | 39.82 | 40.51 | 39.81 | 40.45 | 9,134 | +1.06(+2.68%) |
Aug 07, 2024 | 40.10 | 40.40 | 39.39 | 39.39 | 4,477 | -0.15(-0.37%) |
Aug 06, 2024 | 39.19 | 39.79 | 39.05 | 39.54 | 18,487 | +0.58(+1.48%) |
Aug 05, 2024 | 38.39 | 39.27 | 38.39 | 38.96 | 5,080 | -1.03(-2.58%) |
Aug 02, 2024 | 40.51 | 40.51 | 39.76 | 39.99 | 3,364 | -1.07(-2.61%) |