Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.44 | 44.54 | 44.40 | 44.42 | 1,404,335 | -0.01(-0.02%) |
Oct 17, 2024 | 44.47 | 44.48 | 44.38 | 44.43 | 577,327 | -0.20(-0.45%) |
Oct 16, 2024 | 44.64 | 44.69 | 44.58 | 44.63 | 2,486,022 | +0.05(+0.11%) |
Oct 15, 2024 | 44.54 | 44.59 | 44.52 | 44.58 | 503,127 | +0.18(+0.41%) |
Oct 14, 2024 | 44.26 | 44.41 | 44.24 | 44.40 | 1,487,577 | -0.03(-0.07%) |
Oct 11, 2024 | 44.35 | 44.48 | 44.34 | 44.43 | 765,721 | +0.00(+0.00%) |
Oct 10, 2024 | 44.41 | 44.44 | 44.28 | 44.43 | 545,007 | -0.01(-0.02%) |
Oct 09, 2024 | 44.49 | 44.49 | 44.39 | 44.44 | 903,394 | -0.07(-0.16%) |
Oct 08, 2024 | 44.43 | 44.51 | 44.38 | 44.51 | 938,257 | +0.11(+0.25%) |
Oct 07, 2024 | 44.59 | 44.60 | 44.38 | 44.40 | 1,431,359 | -0.30(-0.67%) |
Oct 04, 2024 | 44.88 | 44.93 | 44.66 | 44.70 | 577,701 | -0.38(-0.84%) |
Oct 03, 2024 | 45.22 | 45.23 | 45.06 | 45.08 | 500,959 | -0.20(-0.44%) |
Oct 02, 2024 | 45.26 | 45.29 | 45.16 | 45.28 | 533,879 | -0.10(-0.22%) |
Oct 01, 2024 | 45.33 | 45.47 | 45.33 | 45.38 | 819,753 | +0.14(+0.31%) |
Sep 30, 2024 | 45.39 | 45.39 | 45.18 | 45.24 | 702,118 | -0.16(-0.35%) |
Sep 27, 2024 | 45.35 | 46.80 | 45.30 | 45.40 | 549,686 | +0.18(+0.40%) |
Sep 26, 2024 | 45.28 | 45.28 | 45.10 | 45.22 | 818,753 | -0.01(-0.01%) |
Sep 25, 2024 | 45.34 | 45.34 | 45.22 | 45.23 | 561,105 | -0.13(-0.29%) |
Sep 24, 2024 | 45.28 | 45.36 | 45.18 | 45.35 | 721,019 | +0.06(+0.13%) |
Sep 23, 2024 | 45.33 | 45.39 | 45.17 | 45.29 | 907,779 | -0.08(-0.18%) |
Sep 20, 2024 | 45.43 | 45.43 | 45.26 | 45.37 | 733,096 | -0.05(-0.11%) |
Sep 19, 2024 | 45.29 | 45.46 | 45.29 | 45.42 | 686,914 | +0.05(+0.11%) |
Sep 18, 2024 | 45.48 | 45.78 | 45.34 | 45.37 | 665,577 | -0.18(-0.39%) |
Sep 17, 2024 | 45.60 | 45.64 | 45.52 | 45.55 | 524,140 | -0.05(-0.11%) |
Sep 16, 2024 | 45.54 | 45.62 | 45.50 | 45.60 | 935,566 | +0.10(+0.22%) |
Sep 13, 2024 | 45.50 | 45.53 | 45.43 | 45.50 | 320,818 | +0.12(+0.26%) |
Sep 12, 2024 | 45.48 | 46.22 | 45.30 | 45.38 | 877,859 | -0.08(-0.18%) |
Sep 11, 2024 | 45.49 | 45.57 | 45.37 | 45.46 | 741,184 | -0.01(-0.02%) |
Sep 10, 2024 | 45.29 | 45.49 | 45.29 | 45.47 | 667,118 | +0.17(+0.37%) |
Sep 09, 2024 | 45.23 | 45.32 | 45.11 | 45.30 | 573,144 | +0.05(+0.11%) |
Sep 06, 2024 | 45.21 | 45.41 | 45.10 | 45.25 | 1,260,572 | +0.09(+0.20%) |
Sep 05, 2024 | 45.12 | 45.28 | 45.00 | 45.17 | 614,075 | +0.13(+0.29%) |
Sep 04, 2024 | 44.83 | 45.05 | 44.82 | 45.04 | 448,375 | +0.24(+0.53%) |
Sep 03, 2024 | 44.48 | 44.82 | 44.48 | 44.80 | 1,184,892 | +0.21(+0.47%) |
Aug 30, 2024 | 44.75 | 44.77 | 44.56 | 44.59 | 434,125 | -0.14(-0.31%) |
Aug 29, 2024 | 44.75 | 44.75 | 44.64 | 44.73 | 749,864 | -0.06(-0.13%) |
Aug 28, 2024 | 44.82 | 44.86 | 44.76 | 44.79 | 378,904 | -0.03(-0.07%) |
Aug 27, 2024 | 44.75 | 44.83 | 44.69 | 44.82 | 548,380 | +0.02(+0.04%) |
Aug 26, 2024 | 44.90 | 44.91 | 44.79 | 44.80 | 456,444 | -0.04(-0.09%) |
Aug 23, 2024 | 44.70 | 44.86 | 44.65 | 44.84 | 353,873 | +0.20(+0.45%) |
Aug 22, 2024 | 44.78 | 44.89 | 44.57 | 44.64 | 544,751 | -0.18(-0.40%) |
Aug 21, 2024 | 44.80 | 44.89 | 44.67 | 44.82 | 928,406 | +0.11(+0.26%) |
Aug 20, 2024 | 44.67 | 45.75 | 44.61 | 44.70 | 493,053 | +0.16(+0.36%) |
Aug 19, 2024 | 44.49 | 44.60 | 44.47 | 44.54 | 605,242 | +0.05(+0.11%) |
Aug 16, 2024 | 44.49 | 44.50 | 44.36 | 44.49 | 568,917 | +0.11(+0.25%) |
Aug 15, 2024 | 44.38 | 44.38 | 44.27 | 44.38 | 783,055 | -0.20(-0.45%) |
Aug 14, 2024 | 44.53 | 44.65 | 44.53 | 44.58 | 388,506 | +0.06(+0.13%) |
Aug 13, 2024 | 44.44 | 44.52 | 44.41 | 44.52 | 510,103 | +0.18(+0.40%) |
Aug 12, 2024 | 44.20 | 44.36 | 44.16 | 44.34 | 475,466 | +0.14(+0.31%) |
Aug 09, 2024 | 44.24 | 44.25 | 44.16 | 44.21 | 456,685 | +0.17(+0.39%) |
Aug 08, 2024 | 44.13 | 44.13 | 43.96 | 44.03 | 477,649 | -0.17(-0.39%) |
Aug 07, 2024 | 43.81 | 44.27 | 43.81 | 44.21 | 1,265,047 | -0.15(-0.34%) |
Aug 06, 2024 | 44.63 | 44.83 | 44.31 | 44.35 | 788,601 | -0.28(-0.62%) |
Aug 05, 2024 | 45.23 | 45.23 | 44.52 | 44.63 | 858,847 | -0.05(-0.11%) |
Aug 02, 2024 | 44.36 | 44.69 | 44.36 | 44.68 | 567,981 | +0.60(+1.35%) |