Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.44 | 48.20 | 47.28 | 48.10 | 1,441,433 | +0.57(+1.20%) |
Oct 17, 2024 | 47.33 | 48.02 | 47.31 | 47.53 | 1,539,324 | +0.19(+0.40%) |
Oct 16, 2024 | 47.17 | 47.69 | 46.85 | 47.34 | 1,989,002 | +0.54(+1.15%) |
Oct 15, 2024 | 46.48 | 46.88 | 46.10 | 46.80 | 5,831,354 | +0.02(+0.04%) |
Oct 14, 2024 | 45.90 | 46.94 | 45.83 | 46.78 | 3,965,717 | +1.11(+2.43%) |
Oct 11, 2024 | 45.11 | 45.93 | 45.06 | 45.67 | 5,290,576 | +0.61(+1.35%) |
Oct 10, 2024 | 45.31 | 45.31 | 44.91 | 45.06 | 1,053,572 | -0.14(-0.31%) |
Oct 09, 2024 | 44.35 | 45.29 | 44.14 | 45.20 | 3,076,189 | +0.51(+1.14%) |
Oct 08, 2024 | 44.86 | 44.90 | 44.35 | 44.69 | 2,511,756 | -0.17(-0.38%) |
Oct 07, 2024 | 45.05 | 45.37 | 44.59 | 44.86 | 5,326,291 | -0.25(-0.55%) |
Oct 04, 2024 | 44.26 | 45.19 | 44.10 | 45.11 | 4,299,118 | +0.76(+1.71%) |
Oct 03, 2024 | 44.02 | 44.47 | 43.39 | 44.35 | 2,080,793 | +0.32(+0.73%) |
Oct 02, 2024 | 44.46 | 44.73 | 43.42 | 44.03 | 3,695,481 | -4.34(-8.97%) |
Oct 01, 2024 | 47.62 | 48.42 | 47.47 | 48.37 | 2,299,717 | +0.82(+1.72%) |
Sep 30, 2024 | 46.96 | 47.70 | 46.90 | 47.55 | 2,621,136 | +0.79(+1.69%) |
Sep 27, 2024 | 47.31 | 47.35 | 46.31 | 46.76 | 1,664,800 | -0.43(-0.90%) |
Sep 26, 2024 | 46.87 | 47.42 | 46.70 | 47.19 | 3,152,331 | +0.05(+0.10%) |
Sep 25, 2024 | 46.39 | 47.15 | 46.37 | 47.14 | 6,865,537 | +0.82(+1.77%) |
Sep 24, 2024 | 46.61 | 46.71 | 46.03 | 46.32 | 1,773,937 | -0.09(-0.19%) |
Sep 23, 2024 | 45.70 | 46.43 | 45.66 | 46.41 | 2,255,796 | +0.92(+2.01%) |
Sep 20, 2024 | 44.34 | 45.53 | 44.08 | 45.49 | 7,304,519 | +1.17(+2.65%) |
Sep 19, 2024 | 45.62 | 45.78 | 44.19 | 44.32 | 4,185,770 | -1.00(-2.22%) |
Sep 18, 2024 | 45.79 | 45.83 | 45.23 | 45.33 | 2,492,269 | -0.36(-0.80%) |
Sep 17, 2024 | 46.10 | 46.30 | 45.64 | 45.69 | 1,592,874 | -0.35(-0.77%) |
Sep 16, 2024 | 46.14 | 46.18 | 45.65 | 46.04 | 2,779,670 | +0.19(+0.41%) |
Sep 13, 2024 | 45.67 | 45.91 | 45.45 | 45.86 | 2,755,649 | +0.45(+1.00%) |
Sep 12, 2024 | 45.26 | 45.51 | 44.71 | 45.40 | 4,301,310 | +0.21(+0.46%) |
Sep 11, 2024 | 45.11 | 45.27 | 44.54 | 45.20 | 4,604,835 | +0.09(+0.20%) |
Sep 10, 2024 | 46.30 | 46.37 | 44.68 | 45.11 | 3,216,346 | -1.26(-2.72%) |
Sep 09, 2024 | 46.09 | 46.68 | 46.09 | 46.37 | 4,608,901 | +0.37(+0.81%) |
Sep 06, 2024 | 46.12 | 46.54 | 45.64 | 45.99 | 2,564,251 | -0.09(-0.19%) |
Sep 05, 2024 | 46.06 | 46.49 | 45.94 | 46.08 | 3,177,037 | +0.23(+0.49%) |
Sep 04, 2024 | 45.43 | 45.99 | 45.43 | 45.86 | 2,781,887 | +0.31(+0.67%) |
Sep 03, 2024 | 45.20 | 45.66 | 44.96 | 45.55 | 1,593,712 | -0.10(-0.22%) |
Aug 30, 2024 | 44.79 | 45.71 | 44.79 | 45.65 | 2,194,690 | +0.58(+1.29%) |
Aug 29, 2024 | 44.83 | 45.14 | 44.65 | 45.07 | 1,381,066 | +0.30(+0.66%) |
Aug 28, 2024 | 44.86 | 45.04 | 44.57 | 44.77 | 1,034,985 | -0.23(-0.50%) |
Aug 27, 2024 | 44.65 | 45.02 | 44.65 | 45.00 | 1,152,555 | +0.24(+0.53%) |
Aug 26, 2024 | 44.78 | 45.00 | 44.70 | 44.76 | 1,203,009 | +0.36(+0.82%) |
Aug 23, 2024 | 44.20 | 44.50 | 44.09 | 44.40 | 1,760,997 | +0.60(+1.37%) |
Aug 22, 2024 | 43.40 | 43.87 | 43.40 | 43.80 | 1,854,695 | +0.31(+0.70%) |
Aug 21, 2024 | 43.89 | 44.09 | 43.26 | 43.49 | 2,428,615 | -0.34(-0.76%) |
Aug 20, 2024 | 44.15 | 44.34 | 43.78 | 43.83 | 1,805,214 | -0.39(-0.89%) |
Aug 19, 2024 | 43.83 | 44.29 | 43.78 | 44.22 | 2,116,154 | +0.48(+1.10%) |
Aug 16, 2024 | 43.18 | 43.82 | 43.04 | 43.74 | 2,316,296 | +0.58(+1.35%) |
Aug 15, 2024 | 43.03 | 43.20 | 42.97 | 43.16 | 3,044,766 | +0.14(+0.32%) |
Aug 14, 2024 | 43.28 | 43.34 | 42.94 | 43.02 | 1,893,670 | -0.22(-0.50%) |
Aug 13, 2024 | 42.94 | 43.25 | 42.84 | 43.24 | 3,123,260 | +0.39(+0.92%) |
Aug 12, 2024 | 42.74 | 43.21 | 42.74 | 42.84 | 1,355,155 | +0.19(+0.44%) |
Aug 09, 2024 | 42.92 | 42.99 | 42.46 | 42.66 | 1,926,533 | -0.19(-0.44%) |
Aug 08, 2024 | 42.49 | 43.04 | 42.43 | 42.84 | 2,662,863 | +0.40(+0.95%) |
Aug 07, 2024 | 42.62 | 43.06 | 42.31 | 42.44 | 3,285,871 | +0.10(+0.23%) |
Aug 06, 2024 | 41.52 | 42.65 | 41.46 | 42.34 | 2,722,587 | +0.75(+1.80%) |
Aug 05, 2024 | 40.54 | 41.93 | 40.47 | 41.59 | 2,595,812 | -0.54(-1.29%) |
Aug 02, 2024 | 42.32 | 42.44 | 41.64 | 42.13 | 2,939,271 | -0.28(-0.65%) |