Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.91 | 48.00 | 46.91 | 47.00 | 1,119,873 | -0.41(-0.86%) |
Oct 17, 2024 | 47.24 | 47.55 | 46.55 | 47.41 | 881,839 | +0.28(+0.59%) |
Oct 16, 2024 | 46.98 | 47.45 | 46.70 | 47.13 | 1,106,633 | +0.69(+1.49%) |
Oct 15, 2024 | 47.16 | 47.58 | 46.40 | 46.44 | 1,031,960 | -1.10(-2.31%) |
Oct 14, 2024 | 47.25 | 47.65 | 46.73 | 47.54 | 1,001,776 | +0.13(+0.27%) |
Oct 11, 2024 | 46.91 | 47.80 | 46.91 | 47.41 | 891,252 | +0.29(+0.62%) |
Oct 10, 2024 | 46.63 | 47.46 | 46.26 | 47.12 | 1,408,969 | +0.27(+0.58%) |
Oct 09, 2024 | 46.44 | 47.32 | 45.76 | 46.85 | 889,205 | +0.52(+1.12%) |
Oct 08, 2024 | 46.79 | 47.00 | 45.70 | 46.33 | 990,911 | -1.63(-3.40%) |
Oct 07, 2024 | 47.53 | 48.00 | 47.34 | 47.96 | 719,889 | -0.02(-0.04%) |
Oct 04, 2024 | 47.80 | 48.48 | 47.50 | 47.98 | 747,586 | +0.92(+1.95%) |
Oct 03, 2024 | 46.58 | 47.16 | 46.10 | 47.06 | 920,517 | +0.02(+0.04%) |
Oct 02, 2024 | 47.64 | 47.99 | 47.03 | 47.04 | 802,444 | -0.58(-1.22%) |
Oct 01, 2024 | 47.83 | 48.12 | 47.21 | 47.62 | 1,082,808 | -0.36(-0.75%) |
Sep 30, 2024 | 48.75 | 48.80 | 47.60 | 47.98 | 1,822,478 | -0.99(-2.02%) |
Sep 27, 2024 | 48.85 | 49.59 | 48.57 | 48.97 | 1,776,655 | +0.45(+0.93%) |
Sep 26, 2024 | 46.02 | 48.59 | 45.98 | 48.52 | 1,933,266 | +3.16(+6.97%) |
Sep 25, 2024 | 46.03 | 46.12 | 45.16 | 45.36 | 918,187 | -0.64(-1.39%) |
Sep 24, 2024 | 45.10 | 46.43 | 45.03 | 46.00 | 1,657,700 | +1.48(+3.32%) |
Sep 23, 2024 | 44.49 | 44.94 | 44.15 | 44.52 | 2,037,363 | +0.42(+0.95%) |
Sep 20, 2024 | 44.13 | 44.59 | 43.50 | 44.10 | 5,637,628 | -0.82(-1.83%) |
Sep 19, 2024 | 44.29 | 44.95 | 43.73 | 44.92 | 1,769,788 | +1.85(+4.30%) |
Sep 18, 2024 | 43.41 | 44.23 | 42.76 | 43.07 | 1,260,391 | -0.45(-1.03%) |
Sep 17, 2024 | 43.35 | 44.05 | 43.19 | 43.52 | 955,944 | +0.43(+1.00%) |
Sep 16, 2024 | 43.06 | 43.64 | 42.42 | 43.09 | 1,148,566 | +0.13(+0.30%) |
Sep 13, 2024 | 42.37 | 43.60 | 42.28 | 42.96 | 1,222,551 | +1.14(+2.73%) |
Sep 12, 2024 | 40.96 | 41.85 | 40.77 | 41.82 | 1,077,786 | +1.00(+2.45%) |
Sep 11, 2024 | 40.49 | 40.90 | 39.47 | 40.82 | 1,325,635 | +0.44(+1.09%) |
Sep 10, 2024 | 41.31 | 41.50 | 40.32 | 40.38 | 1,139,371 | -0.97(-2.35%) |
Sep 09, 2024 | 41.51 | 42.05 | 41.11 | 41.35 | 963,411 | -0.24(-0.58%) |
Sep 06, 2024 | 42.15 | 42.80 | 41.40 | 41.59 | 724,655 | -0.68(-1.61%) |
Sep 05, 2024 | 42.88 | 42.88 | 41.80 | 42.27 | 879,517 | -0.38(-0.89%) |
Sep 04, 2024 | 42.15 | 42.81 | 42.07 | 42.65 | 903,371 | +0.51(+1.21%) |
Sep 03, 2024 | 42.87 | 43.19 | 42.01 | 42.14 | 976,576 | -1.53(-3.50%) |
Aug 30, 2024 | 43.85 | 43.98 | 43.01 | 43.67 | 917,673 | +0.12(+0.28%) |
Aug 29, 2024 | 43.56 | 43.99 | 43.16 | 43.55 | 580,165 | +0.36(+0.83%) |
Aug 28, 2024 | 43.69 | 44.00 | 43.01 | 43.19 | 976,679 | -1.06(-2.40%) |
Aug 27, 2024 | 44.13 | 44.47 | 43.76 | 44.25 | 935,234 | -0.13(-0.29%) |
Aug 26, 2024 | 44.88 | 45.29 | 44.35 | 44.38 | 841,735 | -0.07(-0.16%) |
Aug 23, 2024 | 43.18 | 44.54 | 42.73 | 44.45 | 824,207 | +1.68(+3.93%) |
Aug 22, 2024 | 43.47 | 43.60 | 42.71 | 42.77 | 668,620 | -0.65(-1.50%) |
Aug 21, 2024 | 43.22 | 43.63 | 43.00 | 43.42 | 895,933 | +0.66(+1.54%) |
Aug 20, 2024 | 42.94 | 43.15 | 42.16 | 42.76 | 1,142,107 | -0.35(-0.81%) |
Aug 19, 2024 | 42.61 | 43.43 | 42.59 | 43.11 | 1,145,923 | +0.54(+1.27%) |
Aug 16, 2024 | 41.87 | 42.60 | 41.81 | 42.57 | 1,281,462 | +0.53(+1.26%) |
Aug 15, 2024 | 41.60 | 42.16 | 41.56 | 42.04 | 943,326 | +1.32(+3.24%) |
Aug 14, 2024 | 41.48 | 41.54 | 40.43 | 40.72 | 1,427,305 | -0.45(-1.09%) |
Aug 13, 2024 | 40.61 | 41.30 | 40.26 | 41.17 | 1,204,705 | +0.67(+1.65%) |
Aug 12, 2024 | 40.68 | 41.25 | 40.46 | 40.50 | 1,165,465 | -0.15(-0.37%) |
Aug 09, 2024 | 41.11 | 41.16 | 40.37 | 40.65 | 917,307 | -0.38(-0.93%) |
Aug 08, 2024 | 41.00 | 41.55 | 40.77 | 41.03 | 1,111,759 | +0.25(+0.61%) |
Aug 07, 2024 | 41.98 | 42.29 | 40.71 | 40.78 | 1,150,970 | -0.57(-1.37%) |
Aug 06, 2024 | 41.12 | 42.22 | 40.74 | 41.35 | 1,351,092 | +0.13(+0.31%) |
Aug 05, 2024 | 41.51 | 41.79 | 40.21 | 41.22 | 2,401,199 | -1.54(-3.61%) |
Aug 02, 2024 | 43.27 | 43.32 | 42.40 | 42.76 | 1,806,942 | -1.46(-3.31%) |