Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.97 | 43.97 | 42.54 | 42.89 | 57,613 | -1.08(-2.46%) |
Oct 17, 2024 | 43.44 | 43.97 | 43.39 | 43.97 | 38,223 | +0.59(+1.36%) |
Oct 16, 2024 | 43.30 | 43.42 | 42.98 | 43.38 | 49,731 | +0.24(+0.56%) |
Oct 15, 2024 | 42.33 | 43.14 | 42.23 | 43.14 | 67,225 | +0.98(+2.32%) |
Oct 14, 2024 | 41.75 | 42.22 | 41.65 | 42.16 | 36,709 | +0.47(+1.13%) |
Oct 11, 2024 | 41.50 | 42.05 | 41.50 | 41.69 | 50,014 | +0.12(+0.29%) |
Oct 10, 2024 | 41.67 | 42.32 | 41.53 | 41.57 | 78,183 | -0.36(-0.86%) |
Oct 09, 2024 | 41.89 | 42.28 | 41.89 | 41.93 | 22,335 | -0.03(-0.07%) |
Oct 08, 2024 | 41.75 | 42.08 | 41.66 | 41.96 | 35,433 | +0.32(+0.77%) |
Oct 07, 2024 | 41.80 | 41.80 | 41.44 | 41.64 | 39,723 | -0.40(-0.95%) |
Oct 04, 2024 | 42.59 | 42.59 | 42.04 | 42.04 | 28,286 | -0.13(-0.31%) |
Oct 03, 2024 | 42.00 | 42.52 | 41.86 | 42.17 | 36,166 | -0.02(-0.05%) |
Oct 02, 2024 | 41.81 | 42.22 | 41.63 | 42.19 | 40,143 | +0.41(+0.98%) |
Oct 01, 2024 | 41.95 | 41.95 | 41.40 | 41.78 | 37,339 | -0.37(-0.88%) |
Sep 30, 2024 | 42.60 | 42.68 | 41.91 | 42.15 | 65,750 | -0.50(-1.17%) |
Sep 27, 2024 | 42.52 | 43.20 | 42.48 | 42.65 | 71,757 | +0.15(+0.35%) |
Sep 26, 2024 | 42.77 | 42.80 | 42.31 | 42.50 | 51,068 | +0.04(+0.09%) |
Sep 25, 2024 | 42.54 | 42.64 | 42.24 | 42.46 | 128,230 | -0.25(-0.59%) |
Sep 24, 2024 | 43.30 | 43.30 | 42.59 | 42.71 | 25,229 | -0.49(-1.13%) |
Sep 23, 2024 | 43.80 | 43.86 | 43.13 | 43.20 | 30,208 | -0.32(-0.74%) |
Sep 20, 2024 | 44.00 | 44.15 | 43.29 | 43.52 | 122,316 | -0.68(-1.54%) |
Sep 19, 2024 | 44.34 | 44.77 | 44.13 | 44.20 | 56,386 | +0.26(+0.59%) |
Sep 18, 2024 | 43.37 | 44.60 | 43.37 | 43.94 | 45,357 | +0.20(+0.46%) |
Sep 17, 2024 | 43.88 | 44.14 | 43.57 | 43.74 | 29,768 | +0.14(+0.32%) |
Sep 16, 2024 | 43.89 | 43.89 | 43.55 | 43.60 | 33,692 | -0.04(-0.09%) |
Sep 13, 2024 | 43.16 | 43.72 | 42.70 | 43.64 | 17,901 | +0.59(+1.37%) |
Sep 12, 2024 | 43.52 | 43.52 | 42.89 | 43.05 | 18,030 | -0.23(-0.53%) |
Sep 11, 2024 | 43.62 | 43.65 | 43.19 | 43.28 | 14,660 | -0.55(-1.25%) |
Sep 10, 2024 | 43.50 | 43.90 | 43.44 | 43.83 | 21,425 | +0.18(+0.41%) |
Sep 09, 2024 | 43.61 | 44.05 | 43.61 | 43.65 | 17,744 | -0.03(-0.07%) |
Sep 06, 2024 | 44.32 | 44.40 | 43.52 | 43.68 | 12,557 | -0.57(-1.29%) |
Sep 05, 2024 | 44.84 | 44.84 | 44.10 | 44.25 | 16,464 | -0.57(-1.27%) |
Sep 04, 2024 | 44.98 | 45.10 | 44.76 | 44.82 | 13,406 | -0.29(-0.64%) |
Sep 03, 2024 | 45.20 | 45.51 | 44.91 | 45.11 | 41,101 | -0.49(-1.07%) |
Aug 30, 2024 | 45.72 | 45.97 | 45.25 | 45.60 | 53,129 | -0.32(-0.70%) |
Aug 29, 2024 | 46.50 | 46.62 | 45.88 | 45.92 | 22,878 | -0.27(-0.58%) |
Aug 28, 2024 | 46.00 | 46.55 | 46.00 | 46.19 | 28,768 | +0.50(+1.09%) |
Aug 27, 2024 | 45.50 | 45.92 | 45.35 | 45.69 | 17,632 | +0.17(+0.37%) |
Aug 26, 2024 | 46.23 | 46.50 | 45.50 | 45.52 | 21,432 | -0.72(-1.56%) |
Aug 23, 2024 | 46.03 | 46.65 | 46.03 | 46.24 | 60,214 | +0.30(+0.65%) |
Aug 22, 2024 | 46.05 | 46.37 | 45.94 | 45.94 | 26,670 | -0.17(-0.37%) |
Aug 21, 2024 | 45.99 | 46.30 | 45.81 | 46.11 | 21,205 | +0.35(+0.76%) |
Aug 20, 2024 | 45.66 | 45.83 | 45.36 | 45.76 | 19,649 | -0.10(-0.22%) |
Aug 19, 2024 | 45.00 | 45.88 | 44.92 | 45.86 | 15,726 | +1.04(+2.32%) |
Aug 16, 2024 | 44.97 | 45.37 | 44.81 | 44.82 | 13,659 | -0.21(-0.47%) |
Aug 15, 2024 | 44.55 | 45.16 | 44.55 | 45.03 | 19,340 | +0.59(+1.33%) |
Aug 14, 2024 | 44.17 | 44.50 | 43.96 | 44.44 | 17,925 | +0.21(+0.47%) |
Aug 13, 2024 | 44.68 | 44.83 | 44.03 | 44.23 | 23,532 | -0.12(-0.27%) |
Aug 12, 2024 | 44.45 | 44.52 | 43.95 | 44.35 | 23,395 | -0.18(-0.40%) |
Aug 09, 2024 | 45.02 | 45.02 | 44.12 | 44.53 | 20,504 | -0.54(-1.20%) |
Aug 08, 2024 | 44.67 | 45.07 | 43.52 | 45.07 | 61,879 | +1.15(+2.62%) |
Aug 07, 2024 | 43.81 | 44.41 | 43.58 | 43.92 | 31,786 | +0.42(+0.97%) |
Aug 06, 2024 | 42.93 | 43.89 | 42.74 | 43.50 | 22,685 | +0.55(+1.28%) |
Aug 05, 2024 | 42.96 | 43.03 | 42.37 | 42.95 | 45,304 | -1.32(-2.98%) |
Aug 02, 2024 | 43.70 | 44.60 | 43.70 | 44.27 | 25,012 | -0.45(-1.01%) |