Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.30 | 47.34 | 47.22 | 47.31 | 2,615 | +0.18(+0.39%) |
Oct 17, 2024 | 47.09 | 47.13 | 47.04 | 47.13 | 3,864 | -0.10(-0.20%) |
Oct 16, 2024 | 47.22 | 47.29 | 47.18 | 47.22 | 5,440 | +0.42(+0.90%) |
Oct 15, 2024 | 46.92 | 47.26 | 46.78 | 46.80 | 13,378 | -0.02(-0.04%) |
Oct 14, 2024 | 46.40 | 46.88 | 46.40 | 46.82 | 6,355 | +0.31(+0.67%) |
Oct 11, 2024 | 46.44 | 46.51 | 46.44 | 46.51 | 1,047 | +0.61(+1.32%) |
Oct 10, 2024 | 45.75 | 45.97 | 45.74 | 45.90 | 20,855 | -0.11(-0.23%) |
Oct 09, 2024 | 46.03 | 46.14 | 45.94 | 46.01 | 4,453 | +0.28(+0.61%) |
Oct 08, 2024 | 45.77 | 45.87 | 45.73 | 45.73 | 4,267 | -0.08(-0.18%) |
Oct 07, 2024 | 45.85 | 45.86 | 45.69 | 45.81 | 3,520 | -0.25(-0.54%) |
Oct 04, 2024 | 46.03 | 46.07 | 45.91 | 46.06 | 2,563 | +0.39(+0.85%) |
Oct 03, 2024 | 45.63 | 45.80 | 45.62 | 45.67 | 5,190 | -0.38(-0.83%) |
Oct 02, 2024 | 45.89 | 46.10 | 45.84 | 46.05 | 11,365 | +0.09(+0.21%) |
Oct 01, 2024 | 45.80 | 46.11 | 45.75 | 45.95 | 24,144 | -0.27(-0.57%) |
Sep 30, 2024 | 46.16 | 46.23 | 45.98 | 46.22 | 13,541 | +0.02(+0.05%) |
Sep 27, 2024 | 46.24 | 46.51 | 46.09 | 46.20 | 6,993 | +0.12(+0.27%) |
Sep 26, 2024 | 46.23 | 46.23 | 46.00 | 46.08 | 6,645 | +0.11(+0.24%) |
Sep 25, 2024 | 46.41 | 46.41 | 45.90 | 45.96 | 19,904 | -0.40(-0.87%) |
Sep 24, 2024 | 46.40 | 46.41 | 46.36 | 46.37 | 6,179 | +0.05(+0.10%) |
Sep 23, 2024 | 46.19 | 46.35 | 46.19 | 46.32 | 81,162 | +0.30(+0.66%) |
Sep 20, 2024 | 46.08 | 46.14 | 45.96 | 46.02 | 48,611 | -0.31(-0.67%) |
Sep 19, 2024 | 46.55 | 46.55 | 46.13 | 46.33 | 3,317 | +0.51(+1.12%) |
Sep 18, 2024 | 45.77 | 46.08 | 45.72 | 45.81 | 825 | +0.02(+0.05%) |
Sep 17, 2024 | 45.86 | 46.09 | 45.78 | 45.79 | 1,630 | +0.22(+0.48%) |
Sep 16, 2024 | 45.57 | 45.57 | 45.43 | 45.57 | 1,776 | +0.37(+0.82%) |
Sep 13, 2024 | 45.09 | 45.20 | 45.09 | 45.20 | 707 | +0.71(+1.60%) |
Sep 12, 2024 | 44.18 | 44.58 | 44.18 | 44.49 | 2,075 | +0.31(+0.71%) |
Sep 11, 2024 | 43.95 | 44.18 | 43.52 | 44.18 | 2,166 | +0.11(+0.24%) |
Sep 10, 2024 | 44.24 | 44.24 | 43.83 | 44.07 | 4,848 | -0.18(-0.41%) |
Sep 09, 2024 | 44.26 | 44.42 | 44.25 | 44.25 | 1,560 | +0.18(+0.40%) |
Sep 06, 2024 | 45.00 | 45.00 | 44.07 | 44.08 | 6,227 | -0.65(-1.45%) |
Sep 05, 2024 | 44.85 | 44.85 | 44.66 | 44.72 | 3,118 | -0.25(-0.56%) |
Sep 04, 2024 | 44.98 | 44.98 | 44.86 | 44.98 | 791 | +0.09(+0.20%) |
Sep 03, 2024 | 45.54 | 45.54 | 44.89 | 44.89 | 6,265 | -0.86(-1.89%) |
Aug 30, 2024 | 45.59 | 45.75 | 45.38 | 45.75 | 2,486 | +0.28(+0.61%) |
Aug 29, 2024 | 45.26 | 45.61 | 45.26 | 45.47 | 2,055 | +0.12(+0.27%) |
Aug 28, 2024 | 45.54 | 45.54 | 45.01 | 45.35 | 18,392 | -0.27(-0.59%) |
Aug 27, 2024 | 45.47 | 45.65 | 45.47 | 45.62 | 9,841 | -0.04(-0.08%) |
Aug 26, 2024 | 46.01 | 46.01 | 45.66 | 45.66 | 2,796 | -0.02(-0.05%) |
Aug 23, 2024 | 45.63 | 45.77 | 45.60 | 45.68 | 3,364 | +0.78(+1.74%) |
Aug 22, 2024 | 45.01 | 45.09 | 44.88 | 44.90 | 11,657 | -0.17(-0.39%) |
Aug 21, 2024 | 44.75 | 45.07 | 44.75 | 45.07 | 4,790 | +0.44(+0.99%) |
Aug 20, 2024 | 44.56 | 44.70 | 44.56 | 44.63 | 4,420 | -0.23(-0.52%) |
Aug 19, 2024 | 44.74 | 44.86 | 44.74 | 44.86 | 2,776 | +0.35(+0.78%) |
Aug 16, 2024 | 44.66 | 44.66 | 44.41 | 44.51 | 7,639 | +0.08(+0.18%) |
Aug 15, 2024 | 44.21 | 44.61 | 44.21 | 44.43 | 5,945 | +0.60(+1.37%) |
Aug 14, 2024 | 43.72 | 43.85 | 43.71 | 43.83 | 21,006 | +0.09(+0.22%) |
Aug 13, 2024 | 43.58 | 43.77 | 43.32 | 43.74 | 5,733 | +0.47(+1.09%) |
Aug 12, 2024 | 43.70 | 43.70 | 43.23 | 43.27 | 8,461 | -0.28(-0.65%) |
Aug 09, 2024 | 43.40 | 43.58 | 43.36 | 43.55 | 1,796 | -0.05(-0.10%) |
Aug 08, 2024 | 43.22 | 43.60 | 43.21 | 43.60 | 3,253 | +0.81(+1.89%) |
Aug 07, 2024 | 43.67 | 43.67 | 42.79 | 42.79 | 5,379 | -0.33(-0.76%) |
Aug 06, 2024 | 43.08 | 43.56 | 43.06 | 43.12 | 6,153 | +0.61(+1.43%) |
Aug 05, 2024 | 42.47 | 42.89 | 41.73 | 42.51 | 40,946 | -1.36(-3.09%) |
Aug 02, 2024 | 43.89 | 43.90 | 43.46 | 43.87 | 33,613 | -1.17(-2.59%) |