Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.32 | 44.35 | 44.11 | 44.20 | 39,280 | +0.32(+0.73%) |
Oct 17, 2024 | 44.23 | 44.32 | 43.74 | 43.88 | 37,547 | -0.02(-0.05%) |
Oct 16, 2024 | 43.81 | 43.91 | 43.60 | 43.90 | 29,506 | +0.12(+0.27%) |
Oct 15, 2024 | 44.60 | 44.61 | 43.78 | 43.78 | 51,368 | -0.94(-2.10%) |
Oct 14, 2024 | 44.57 | 44.79 | 44.47 | 44.72 | 44,281 | +0.21(+0.47%) |
Oct 11, 2024 | 43.78 | 44.62 | 43.78 | 44.51 | 89,902 | +0.40(+0.91%) |
Oct 10, 2024 | 43.54 | 44.11 | 43.50 | 44.11 | 38,484 | +0.23(+0.52%) |
Oct 09, 2024 | 43.51 | 44.03 | 43.42 | 43.88 | 38,609 | +0.38(+0.87%) |
Oct 08, 2024 | 43.33 | 43.64 | 43.26 | 43.50 | 78,137 | +0.23(+0.53%) |
Oct 07, 2024 | 43.51 | 43.64 | 43.00 | 43.27 | 58,066 | -0.51(-1.16%) |
Oct 04, 2024 | 43.47 | 43.78 | 43.16 | 43.78 | 38,651 | +0.89(+2.08%) |
Oct 03, 2024 | 42.75 | 43.08 | 42.72 | 42.89 | 34,344 | -0.42(-0.97%) |
Oct 02, 2024 | 42.94 | 43.42 | 42.78 | 43.31 | 66,535 | +0.20(+0.46%) |
Oct 01, 2024 | 43.89 | 43.89 | 42.85 | 43.11 | 34,314 | -0.68(-1.55%) |
Sep 30, 2024 | 43.85 | 44.02 | 43.42 | 43.79 | 85,181 | -0.23(-0.52%) |
Sep 27, 2024 | 44.18 | 44.40 | 43.83 | 44.02 | 159,831 | +0.00(+0.00%) |
Sep 26, 2024 | 43.85 | 44.02 | 43.45 | 44.02 | 65,475 | +1.33(+3.12%) |
Sep 25, 2024 | 42.91 | 43.06 | 42.64 | 42.69 | 52,826 | -0.30(-0.70%) |
Sep 24, 2024 | 42.79 | 42.99 | 42.52 | 42.99 | 125,014 | +0.39(+0.92%) |
Sep 23, 2024 | 42.59 | 42.80 | 42.52 | 42.60 | 33,578 | +0.00(+0.00%) |
Sep 20, 2024 | 42.65 | 42.75 | 42.26 | 42.60 | 46,590 | -0.37(-0.86%) |
Sep 19, 2024 | 42.97 | 43.12 | 42.63 | 42.97 | 76,625 | +1.11(+2.65%) |
Sep 18, 2024 | 42.13 | 42.56 | 41.62 | 41.86 | 35,524 | -0.08(-0.19%) |
Sep 17, 2024 | 42.02 | 42.35 | 41.76 | 41.94 | 34,543 | +0.14(+0.33%) |
Sep 16, 2024 | 41.79 | 41.86 | 41.50 | 41.80 | 182,023 | -0.01(-0.02%) |
Sep 13, 2024 | 41.47 | 41.97 | 41.45 | 41.81 | 38,228 | +0.46(+1.11%) |
Sep 12, 2024 | 41.08 | 41.56 | 40.88 | 41.35 | 28,242 | +0.25(+0.61%) |
Sep 11, 2024 | 40.52 | 41.10 | 39.90 | 41.10 | 96,233 | +0.60(+1.48%) |
Sep 10, 2024 | 40.57 | 40.66 | 40.02 | 40.50 | 43,804 | -0.09(-0.22%) |
Sep 09, 2024 | 40.47 | 40.81 | 40.35 | 40.59 | 58,637 | +0.55(+1.37%) |
Sep 06, 2024 | 40.92 | 41.10 | 39.88 | 40.04 | 36,684 | -1.06(-2.58%) |
Sep 05, 2024 | 41.18 | 41.50 | 40.96 | 41.10 | 80,398 | -0.18(-0.44%) |
Sep 04, 2024 | 41.08 | 41.74 | 40.96 | 41.28 | 42,369 | -0.22(-0.53%) |
Sep 03, 2024 | 42.67 | 42.82 | 41.41 | 41.50 | 71,727 | -1.59(-3.69%) |
Aug 30, 2024 | 43.43 | 43.43 | 42.68 | 43.09 | 30,172 | +0.15(+0.35%) |
Aug 29, 2024 | 42.86 | 43.44 | 42.86 | 42.94 | 33,411 | +0.45(+1.06%) |
Aug 28, 2024 | 42.94 | 43.08 | 42.23 | 42.49 | 38,331 | -0.45(-1.05%) |
Aug 27, 2024 | 42.80 | 43.04 | 42.59 | 42.94 | 37,650 | -0.02(-0.05%) |
Aug 26, 2024 | 43.17 | 43.26 | 42.87 | 42.96 | 42,338 | -0.34(-0.79%) |
Aug 23, 2024 | 42.98 | 43.31 | 42.72 | 43.30 | 69,927 | +0.98(+2.32%) |
Aug 22, 2024 | 43.17 | 43.28 | 42.28 | 42.32 | 229,888 | -0.66(-1.54%) |
Aug 21, 2024 | 42.57 | 42.99 | 42.49 | 42.98 | 29,422 | +0.47(+1.11%) |
Aug 20, 2024 | 42.65 | 42.80 | 42.39 | 42.51 | 188,330 | -0.01(-0.02%) |
Aug 19, 2024 | 41.85 | 42.54 | 41.85 | 42.52 | 55,133 | +0.68(+1.63%) |
Aug 16, 2024 | 41.52 | 41.87 | 41.52 | 41.84 | 27,116 | +0.18(+0.43%) |
Aug 15, 2024 | 41.09 | 41.69 | 41.09 | 41.66 | 51,911 | +1.02(+2.51%) |
Aug 14, 2024 | 40.73 | 40.96 | 40.44 | 40.64 | 44,410 | -0.07(-0.17%) |
Aug 13, 2024 | 40.00 | 40.71 | 40.00 | 40.71 | 74,306 | +0.98(+2.47%) |
Aug 12, 2024 | 40.00 | 40.02 | 39.64 | 39.73 | 39,441 | -0.30(-0.75%) |
Aug 09, 2024 | 39.88 | 40.13 | 39.73 | 40.03 | 32,376 | -0.05(-0.12%) |
Aug 08, 2024 | 39.09 | 40.08 | 39.09 | 40.08 | 58,967 | +1.52(+3.94%) |
Aug 07, 2024 | 39.76 | 39.91 | 38.52 | 38.56 | 97,515 | -0.17(-0.44%) |
Aug 06, 2024 | 38.55 | 39.14 | 38.35 | 38.73 | 133,203 | +0.40(+1.04%) |
Aug 05, 2024 | 37.23 | 38.60 | 36.91 | 38.33 | 141,067 | -1.20(-3.04%) |
Aug 02, 2024 | 39.95 | 39.98 | 39.07 | 39.53 | 55,824 | -1.35(-3.30%) |