Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.48 | 46.47 | 45.03 | 45.42 | 995,120 | +0.04(+0.09%) |
Oct 17, 2024 | 45.65 | 45.82 | 44.80 | 45.38 | 986,468 | -0.30(-0.66%) |
Oct 16, 2024 | 45.47 | 46.31 | 44.49 | 45.68 | 824,695 | +0.80(+1.78%) |
Oct 15, 2024 | 44.71 | 45.91 | 44.24 | 44.88 | 714,583 | -0.07(-0.16%) |
Oct 14, 2024 | 44.28 | 45.12 | 44.19 | 44.95 | 522,601 | +0.80(+1.81%) |
Oct 11, 2024 | 42.89 | 44.68 | 42.89 | 44.15 | 445,493 | +1.03(+2.39%) |
Oct 10, 2024 | 42.88 | 43.35 | 41.31 | 43.12 | 684,373 | +0.03(+0.07%) |
Oct 09, 2024 | 42.02 | 43.78 | 41.74 | 43.09 | 746,508 | +1.81(+4.38%) |
Oct 08, 2024 | 42.34 | 42.56 | 41.20 | 41.28 | 723,357 | -0.74(-1.76%) |
Oct 07, 2024 | 42.64 | 42.82 | 41.77 | 42.02 | 1,036,441 | -0.92(-2.14%) |
Oct 04, 2024 | 43.34 | 44.02 | 42.07 | 42.94 | 788,914 | +0.21(+0.49%) |
Oct 03, 2024 | 44.33 | 44.74 | 41.83 | 42.73 | 1,419,639 | -3.26(-7.09%) |
Oct 02, 2024 | 45.74 | 47.56 | 45.51 | 45.99 | 415,399 | -0.11(-0.24%) |
Oct 01, 2024 | 47.90 | 47.90 | 45.93 | 46.10 | 713,822 | -1.86(-3.88%) |
Sep 30, 2024 | 48.20 | 49.18 | 47.24 | 47.96 | 687,269 | -0.49(-1.01%) |
Sep 27, 2024 | 50.36 | 50.57 | 46.01 | 48.45 | 1,463,986 | -2.58(-5.06%) |
Sep 26, 2024 | 53.84 | 54.62 | 50.95 | 51.03 | 396,660 | -1.67(-3.17%) |
Sep 25, 2024 | 52.77 | 54.44 | 52.50 | 52.70 | 411,328 | -0.20(-0.38%) |
Sep 24, 2024 | 53.79 | 53.90 | 52.57 | 52.90 | 428,830 | -0.61(-1.14%) |
Sep 23, 2024 | 54.50 | 55.19 | 53.17 | 53.51 | 551,048 | -1.00(-1.83%) |
Sep 20, 2024 | 53.25 | 55.60 | 53.20 | 54.51 | 1,633,799 | +1.19(+2.23%) |
Sep 19, 2024 | 53.57 | 53.85 | 52.60 | 53.32 | 393,352 | +2.19(+4.28%) |
Sep 18, 2024 | 49.73 | 53.25 | 49.70 | 51.13 | 553,143 | +0.98(+1.94%) |
Sep 17, 2024 | 51.14 | 52.59 | 49.52 | 50.16 | 555,914 | -0.03(-0.07%) |
Sep 16, 2024 | 50.12 | 50.83 | 49.60 | 50.19 | 271,159 | -0.03(-0.06%) |
Sep 13, 2024 | 50.03 | 51.75 | 49.76 | 50.22 | 435,248 | +0.88(+1.78%) |
Sep 12, 2024 | 48.22 | 50.79 | 48.00 | 49.34 | 518,302 | +1.45(+3.03%) |
Sep 11, 2024 | 45.05 | 48.06 | 45.05 | 47.89 | 425,732 | +2.74(+6.07%) |
Sep 10, 2024 | 46.07 | 46.42 | 44.89 | 45.15 | 477,115 | -0.72(-1.57%) |
Sep 09, 2024 | 46.05 | 47.84 | 45.70 | 45.87 | 602,157 | -0.45(-0.97%) |
Sep 06, 2024 | 49.07 | 49.30 | 45.77 | 46.32 | 535,125 | -2.43(-4.98%) |
Sep 05, 2024 | 48.65 | 49.18 | 47.85 | 48.75 | 347,877 | +0.03(+0.06%) |
Sep 04, 2024 | 48.03 | 48.99 | 47.50 | 48.72 | 378,825 | +0.24(+0.50%) |
Sep 03, 2024 | 50.56 | 50.87 | 47.92 | 48.48 | 695,824 | -2.70(-5.28%) |
Aug 30, 2024 | 53.17 | 53.17 | 50.13 | 51.18 | 523,217 | -1.36(-2.59%) |
Aug 29, 2024 | 50.00 | 52.82 | 49.85 | 52.54 | 597,741 | +2.85(+5.74%) |
Aug 28, 2024 | 48.02 | 50.30 | 47.78 | 49.69 | 598,264 | +1.61(+3.35%) |
Aug 27, 2024 | 49.01 | 49.20 | 47.93 | 48.08 | 441,920 | -1.52(-3.06%) |
Aug 26, 2024 | 49.18 | 49.89 | 48.86 | 49.60 | 300,608 | +0.64(+1.31%) |
Aug 23, 2024 | 47.00 | 49.48 | 46.99 | 48.96 | 418,388 | +2.47(+5.30%) |
Aug 22, 2024 | 47.00 | 47.98 | 46.22 | 46.49 | 291,659 | -0.46(-0.97%) |
Aug 21, 2024 | 46.89 | 47.43 | 46.52 | 46.95 | 427,144 | +0.27(+0.58%) |
Aug 20, 2024 | 47.91 | 48.61 | 45.46 | 46.68 | 607,102 | -1.19(-2.49%) |
Aug 19, 2024 | 48.24 | 49.50 | 47.57 | 47.87 | 557,966 | -0.08(-0.17%) |
Aug 16, 2024 | 48.70 | 48.95 | 47.61 | 47.95 | 588,276 | -1.00(-2.04%) |
Aug 15, 2024 | 47.67 | 49.19 | 47.67 | 48.95 | 501,779 | +1.92(+4.08%) |
Aug 14, 2024 | 48.20 | 48.50 | 46.68 | 47.03 | 545,347 | -0.94(-1.96%) |
Aug 13, 2024 | 47.95 | 48.23 | 47.00 | 47.97 | 633,539 | +0.45(+0.95%) |
Aug 12, 2024 | 49.51 | 49.97 | 47.46 | 47.52 | 483,054 | -1.53(-3.12%) |
Aug 09, 2024 | 48.71 | 49.17 | 46.33 | 49.05 | 620,889 | +0.47(+0.97%) |
Aug 08, 2024 | 45.20 | 49.72 | 42.48 | 48.58 | 1,345,742 | +0.13(+0.27%) |
Aug 07, 2024 | 49.50 | 49.87 | 47.43 | 48.45 | 1,310,242 | -0.04(-0.08%) |
Aug 06, 2024 | 47.97 | 49.17 | 46.46 | 48.49 | 624,458 | +1.36(+2.89%) |
Aug 05, 2024 | 41.65 | 47.35 | 40.57 | 47.13 | 959,059 | +0.55(+1.18%) |
Aug 02, 2024 | 46.64 | 47.20 | 45.12 | 46.58 | 631,470 | -3.15(-6.33%) |