Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.30 | 44.30 | 44.24 | 44.25 | 2,686 | +0.31(+0.71%) |
Oct 17, 2024 | 44.57 | 44.57 | 43.94 | 43.94 | 1,491 | +0.00(+0.00%) |
Oct 16, 2024 | 43.99 | 43.99 | 43.92 | 43.94 | 1,058 | +0.01(+0.02%) |
Oct 15, 2024 | 45.53 | 45.53 | 43.87 | 43.93 | 2,806 | -1.64(-3.60%) |
Oct 14, 2024 | 45.69 | 45.69 | 45.49 | 45.57 | 5,724 | +0.41(+0.92%) |
Oct 11, 2024 | 45.17 | 45.19 | 45.12 | 45.16 | 1,169 | +0.12(+0.26%) |
Oct 10, 2024 | 44.94 | 45.11 | 44.94 | 45.04 | 2,203 | +0.10(+0.22%) |
Oct 09, 2024 | 44.58 | 44.98 | 44.45 | 44.94 | 1,845 | +0.42(+0.94%) |
Oct 08, 2024 | 44.34 | 44.63 | 44.34 | 44.52 | 4,056 | +0.60(+1.37%) |
Oct 07, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 654 | -0.43(-0.97%) |
Oct 04, 2024 | 44.02 | 44.35 | 44.02 | 44.35 | 765 | +0.72(+1.65%) |
Oct 03, 2024 | 43.08 | 43.63 | 43.08 | 43.63 | 2,923 | +0.37(+0.86%) |
Oct 02, 2024 | 43.25 | 43.38 | 43.25 | 43.26 | 2,407 | +0.27(+0.63%) |
Oct 01, 2024 | 42.66 | 43.27 | 42.66 | 42.99 | 1,146 | -0.60(-1.38%) |
Sep 30, 2024 | 43.65 | 43.65 | 43.48 | 43.59 | 1,335 | -0.19(-0.43%) |
Sep 27, 2024 | 43.91 | 43.91 | 43.75 | 43.78 | 2,073 | -0.35(-0.79%) |
Sep 26, 2024 | 44.83 | 44.83 | 43.88 | 44.13 | 3,400 | +0.40(+0.91%) |
Sep 25, 2024 | 43.58 | 43.83 | 43.58 | 43.73 | 2,295 | +0.17(+0.39%) |
Sep 24, 2024 | 43.51 | 43.64 | 43.45 | 43.56 | 15,871 | +0.37(+0.86%) |
Sep 23, 2024 | 43.39 | 43.40 | 43.19 | 43.19 | 16,480 | +0.30(+0.70%) |
Sep 20, 2024 | 42.79 | 42.93 | 42.79 | 42.89 | 1,040 | +0.38(+0.89%) |
Sep 19, 2024 | 42.39 | 42.73 | 42.31 | 42.51 | 3,471 | +1.31(+3.18%) |
Sep 18, 2024 | 41.37 | 41.53 | 41.20 | 41.20 | 2,452 | -0.32(-0.77%) |
Sep 17, 2024 | 41.66 | 41.66 | 41.43 | 41.52 | 1,046 | +0.31(+0.75%) |
Sep 16, 2024 | 41.24 | 41.27 | 41.21 | 41.21 | 1,730 | -0.19(-0.46%) |
Sep 13, 2024 | 41.39 | 41.40 | 41.39 | 41.40 | 632 | +0.55(+1.35%) |
Sep 12, 2024 | 40.69 | 40.86 | 40.67 | 40.85 | 853 | +0.29(+0.71%) |
Sep 11, 2024 | 39.86 | 40.56 | 39.86 | 40.56 | 347 | +1.11(+2.81%) |
Sep 10, 2024 | 39.32 | 39.47 | 39.14 | 39.45 | 2,088 | +0.22(+0.56%) |
Sep 09, 2024 | 39.10 | 39.23 | 38.99 | 39.23 | 1,071 | +0.66(+1.71%) |
Sep 06, 2024 | 39.16 | 39.16 | 38.57 | 38.57 | 866 | -1.20(-3.01%) |
Sep 05, 2024 | 40.16 | 40.16 | 39.77 | 39.77 | 1,946 | -0.24(-0.60%) |
Sep 04, 2024 | 39.82 | 40.01 | 39.82 | 40.01 | 515 | +0.00(+0.00%) |
Sep 03, 2024 | 40.46 | 40.46 | 40.01 | 40.01 | 1,650 | -1.97(-4.69%) |
Aug 30, 2024 | 41.77 | 42.04 | 41.53 | 41.98 | 3,858 | +0.66(+1.60%) |
Aug 29, 2024 | 41.87 | 41.96 | 41.32 | 41.32 | 4,754 | -0.07(-0.17%) |
Aug 28, 2024 | 41.25 | 41.39 | 41.11 | 41.39 | 2,720 | -0.50(-1.19%) |
Aug 27, 2024 | 41.87 | 41.93 | 41.87 | 41.89 | 5,525 | +0.15(+0.36%) |
Aug 26, 2024 | 42.28 | 42.28 | 41.74 | 41.74 | 3,199 | -0.69(-1.63%) |
Aug 23, 2024 | 42.48 | 42.48 | 42.28 | 42.43 | 3,126 | +0.50(+1.19%) |
Aug 22, 2024 | 42.18 | 42.18 | 41.93 | 41.93 | 547 | -0.88(-2.05%) |
Aug 21, 2024 | 42.59 | 42.85 | 42.50 | 42.81 | 1,734 | +0.35(+0.82%) |
Aug 20, 2024 | 42.75 | 42.90 | 42.31 | 42.46 | 6,183 | -0.20(-0.47%) |
Aug 19, 2024 | 42.07 | 42.66 | 42.07 | 42.66 | 11,482 | +0.55(+1.31%) |
Aug 16, 2024 | 42.00 | 42.24 | 42.00 | 42.11 | 1,816 | -0.14(-0.33%) |
Aug 15, 2024 | 41.57 | 42.35 | 41.57 | 42.25 | 2,028 | +1.26(+3.07%) |
Aug 14, 2024 | 41.13 | 41.15 | 40.81 | 40.99 | 2,865 | +0.21(+0.51%) |
Aug 13, 2024 | 40.06 | 40.84 | 40.06 | 40.78 | 3,099 | +1.08(+2.72%) |
Aug 12, 2024 | 39.81 | 39.81 | 39.64 | 39.70 | 3,105 | -0.05(-0.13%) |
Aug 09, 2024 | 39.50 | 39.75 | 39.50 | 39.75 | 461 | +0.30(+0.76%) |
Aug 08, 2024 | 38.37 | 39.45 | 38.37 | 39.45 | 1,635 | +1.78(+4.72%) |
Aug 07, 2024 | 39.27 | 39.27 | 37.67 | 37.67 | 261 | -0.75(-1.95%) |
Aug 06, 2024 | 38.35 | 39.06 | 38.35 | 38.42 | 1,771 | +0.63(+1.67%) |
Aug 05, 2024 | 36.08 | 37.91 | 36.01 | 37.79 | 4,813 | -0.50(-1.31%) |
Aug 02, 2024 | 38.51 | 38.51 | 38.07 | 38.29 | 1,219 | -1.86(-4.63%) |