Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.74 | 42.74 | 42.12 | 42.14 | 43,688 | -0.53(-1.24%) |
Oct 17, 2024 | 43.30 | 43.31 | 42.52 | 42.67 | 45,710 | -0.62(-1.43%) |
Oct 16, 2024 | 42.95 | 43.45 | 42.93 | 43.29 | 58,859 | +0.57(+1.33%) |
Oct 15, 2024 | 41.90 | 42.81 | 41.69 | 42.72 | 74,049 | +1.02(+2.45%) |
Oct 14, 2024 | 41.52 | 41.80 | 41.34 | 41.70 | 50,437 | +0.04(+0.10%) |
Oct 11, 2024 | 41.50 | 42.09 | 41.23 | 41.66 | 56,432 | +0.14(+0.34%) |
Oct 10, 2024 | 41.83 | 42.03 | 41.27 | 41.52 | 76,767 | -0.60(-1.42%) |
Oct 09, 2024 | 42.06 | 42.27 | 41.73 | 42.12 | 49,141 | -0.03(-0.07%) |
Oct 08, 2024 | 42.71 | 42.97 | 41.83 | 42.15 | 45,827 | -0.42(-0.99%) |
Oct 07, 2024 | 43.25 | 43.52 | 42.40 | 42.57 | 62,441 | -0.74(-1.71%) |
Oct 04, 2024 | 43.80 | 43.80 | 43.08 | 43.31 | 38,570 | -0.35(-0.80%) |
Oct 03, 2024 | 44.28 | 44.53 | 43.59 | 43.66 | 66,497 | -0.69(-1.56%) |
Oct 02, 2024 | 45.03 | 45.20 | 44.24 | 44.35 | 44,523 | -0.84(-1.86%) |
Oct 01, 2024 | 45.79 | 46.00 | 44.86 | 45.19 | 41,807 | -0.56(-1.22%) |
Sep 30, 2024 | 45.34 | 45.99 | 45.12 | 45.75 | 55,434 | +0.20(+0.44%) |
Sep 27, 2024 | 45.68 | 46.17 | 45.45 | 45.55 | 54,572 | +0.20(+0.44%) |
Sep 26, 2024 | 46.38 | 46.46 | 45.32 | 45.35 | 55,162 | -0.86(-1.86%) |
Sep 25, 2024 | 46.57 | 46.87 | 46.19 | 46.21 | 58,427 | -0.28(-0.60%) |
Sep 24, 2024 | 45.84 | 46.77 | 45.79 | 46.49 | 115,284 | +0.65(+1.42%) |
Sep 23, 2024 | 45.32 | 45.96 | 45.32 | 45.84 | 95,738 | +0.61(+1.35%) |
Sep 20, 2024 | 45.98 | 46.08 | 45.12 | 45.23 | 291,331 | -0.89(-1.93%) |
Sep 19, 2024 | 46.92 | 46.92 | 45.91 | 46.12 | 109,182 | -0.23(-0.50%) |
Sep 18, 2024 | 46.30 | 47.30 | 45.98 | 46.35 | 126,892 | +0.20(+0.43%) |
Sep 17, 2024 | 46.12 | 46.44 | 45.72 | 46.15 | 90,512 | +0.35(+0.76%) |
Sep 16, 2024 | 46.12 | 46.33 | 45.25 | 45.80 | 73,448 | -0.03(-0.07%) |
Sep 13, 2024 | 45.23 | 46.13 | 44.81 | 45.83 | 120,214 | +1.13(+2.53%) |
Sep 12, 2024 | 43.82 | 44.70 | 43.64 | 44.70 | 56,321 | +1.15(+2.64%) |
Sep 11, 2024 | 43.63 | 43.63 | 42.68 | 43.55 | 71,608 | -0.39(-0.90%) |
Sep 10, 2024 | 43.75 | 44.03 | 43.42 | 43.94 | 37,920 | +0.33(+0.77%) |
Sep 09, 2024 | 43.81 | 43.81 | 43.01 | 43.61 | 76,248 | -0.33(-0.76%) |
Sep 06, 2024 | 44.33 | 44.33 | 43.57 | 43.94 | 36,618 | -0.20(-0.45%) |
Sep 05, 2024 | 43.94 | 44.38 | 43.51 | 44.14 | 34,642 | +0.44(+1.01%) |
Sep 04, 2024 | 43.65 | 44.04 | 43.31 | 43.69 | 37,914 | +0.16(+0.36%) |
Sep 03, 2024 | 43.84 | 44.29 | 43.47 | 43.54 | 48,618 | -0.66(-1.49%) |
Aug 30, 2024 | 43.96 | 44.28 | 43.88 | 44.20 | 43,502 | +0.17(+0.38%) |
Aug 29, 2024 | 44.26 | 44.26 | 43.70 | 44.03 | 26,839 | +0.09(+0.20%) |
Aug 28, 2024 | 44.20 | 44.30 | 43.73 | 43.94 | 42,959 | -0.18(-0.40%) |
Aug 27, 2024 | 43.79 | 44.26 | 43.69 | 44.12 | 33,680 | +0.31(+0.70%) |
Aug 26, 2024 | 43.96 | 44.15 | 43.67 | 43.81 | 29,236 | +0.23(+0.52%) |
Aug 23, 2024 | 42.88 | 44.02 | 42.73 | 43.59 | 53,622 | +0.91(+2.12%) |
Aug 22, 2024 | 43.02 | 43.09 | 42.53 | 42.68 | 30,767 | -0.25(-0.57%) |
Aug 21, 2024 | 42.56 | 43.09 | 42.39 | 42.93 | 29,705 | +0.36(+0.86%) |
Aug 20, 2024 | 42.53 | 42.82 | 42.40 | 42.56 | 27,892 | +0.03(+0.07%) |
Aug 19, 2024 | 42.04 | 42.62 | 42.04 | 42.53 | 25,719 | +0.54(+1.29%) |
Aug 16, 2024 | 41.98 | 42.39 | 41.81 | 41.99 | 37,732 | -0.05(-0.12%) |
Aug 15, 2024 | 41.99 | 42.33 | 41.49 | 42.04 | 39,399 | +0.64(+1.55%) |
Aug 14, 2024 | 41.61 | 42.06 | 41.40 | 41.40 | 26,378 | -0.19(-0.45%) |
Aug 13, 2024 | 41.25 | 41.72 | 40.83 | 41.59 | 32,224 | +0.61(+1.49%) |
Aug 12, 2024 | 41.47 | 41.47 | 40.49 | 40.98 | 36,317 | -0.49(-1.19%) |
Aug 09, 2024 | 41.53 | 41.84 | 41.07 | 41.47 | 31,560 | -0.05(-0.12%) |
Aug 08, 2024 | 41.66 | 41.87 | 41.28 | 41.52 | 29,023 | +0.23(+0.55%) |
Aug 07, 2024 | 42.03 | 42.22 | 41.27 | 41.29 | 34,743 | -0.51(-1.22%) |
Aug 06, 2024 | 40.82 | 42.04 | 40.62 | 41.80 | 39,617 | +0.84(+2.04%) |
Aug 05, 2024 | 40.79 | 41.66 | 40.06 | 40.97 | 60,456 | -0.91(-2.16%) |
Aug 02, 2024 | 40.99 | 42.23 | 40.99 | 41.87 | 40,733 | +0.04(+0.09%) |