Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.87 | 45.87 | 43.45 | 43.71 | 26,177 | -1.93(-4.23%) |
Oct 17, 2024 | 45.60 | 45.65 | 44.92 | 45.64 | 31,321 | +0.15(+0.33%) |
Oct 16, 2024 | 45.11 | 46.08 | 45.06 | 45.49 | 24,083 | +1.06(+2.39%) |
Oct 15, 2024 | 44.23 | 45.41 | 44.23 | 44.43 | 24,864 | -0.32(-0.72%) |
Oct 14, 2024 | 45.12 | 45.14 | 44.69 | 44.75 | 20,283 | +0.08(+0.18%) |
Oct 11, 2024 | 43.29 | 44.70 | 43.29 | 44.67 | 14,436 | +1.67(+3.88%) |
Oct 10, 2024 | 43.33 | 43.33 | 42.63 | 43.00 | 19,308 | -0.88(-2.01%) |
Oct 09, 2024 | 44.24 | 44.63 | 43.85 | 43.88 | 22,210 | -0.46(-1.04%) |
Oct 08, 2024 | 44.85 | 45.18 | 44.29 | 44.34 | 30,648 | -0.88(-1.95%) |
Oct 07, 2024 | 45.65 | 46.73 | 45.20 | 45.22 | 155,766 | -0.40(-0.88%) |
Oct 04, 2024 | 43.44 | 45.85 | 43.44 | 45.62 | 52,742 | +2.37(+5.48%) |
Oct 03, 2024 | 41.83 | 43.45 | 41.35 | 43.25 | 66,040 | +1.54(+3.69%) |
Oct 02, 2024 | 42.40 | 43.11 | 41.69 | 41.71 | 34,644 | -1.18(-2.75%) |
Oct 01, 2024 | 43.26 | 43.63 | 42.49 | 42.89 | 53,083 | -0.22(-0.51%) |
Sep 30, 2024 | 41.94 | 43.49 | 41.94 | 43.11 | 137,979 | +0.31(+0.72%) |
Sep 27, 2024 | 43.09 | 43.09 | 41.96 | 42.80 | 37,961 | +0.63(+1.49%) |
Sep 26, 2024 | 43.21 | 43.78 | 41.94 | 42.17 | 26,332 | -0.78(-1.82%) |
Sep 25, 2024 | 42.53 | 43.25 | 41.91 | 42.95 | 42,964 | +0.57(+1.34%) |
Sep 24, 2024 | 43.56 | 43.56 | 42.31 | 42.38 | 34,427 | -1.49(-3.40%) |
Sep 23, 2024 | 44.69 | 44.69 | 43.50 | 43.87 | 14,971 | -0.44(-0.99%) |
Sep 20, 2024 | 44.65 | 44.71 | 43.76 | 44.31 | 62,743 | -0.78(-1.73%) |
Sep 19, 2024 | 44.36 | 45.16 | 43.84 | 45.09 | 14,986 | +1.82(+4.21%) |
Sep 18, 2024 | 43.29 | 44.48 | 43.15 | 43.27 | 15,688 | +0.48(+1.12%) |
Sep 17, 2024 | 43.12 | 43.40 | 42.45 | 42.79 | 25,138 | +0.07(+0.16%) |
Sep 16, 2024 | 42.84 | 42.91 | 42.32 | 42.72 | 16,431 | +0.32(+0.75%) |
Sep 13, 2024 | 41.68 | 42.57 | 41.22 | 42.40 | 17,591 | +1.49(+3.64%) |
Sep 12, 2024 | 40.19 | 41.20 | 40.19 | 40.91 | 15,304 | +0.80(+1.99%) |
Sep 11, 2024 | 39.15 | 40.26 | 38.90 | 40.11 | 18,188 | -0.11(-0.27%) |
Sep 10, 2024 | 39.36 | 40.23 | 39.23 | 40.22 | 13,274 | +0.66(+1.67%) |
Sep 09, 2024 | 40.10 | 40.41 | 39.45 | 39.56 | 27,044 | -0.51(-1.27%) |
Sep 06, 2024 | 40.81 | 40.81 | 39.80 | 40.07 | 12,702 | -1.20(-2.91%) |
Sep 05, 2024 | 41.49 | 43.00 | 40.91 | 41.27 | 59,181 | -0.25(-0.60%) |
Sep 04, 2024 | 41.87 | 42.90 | 41.29 | 41.52 | 33,453 | -0.26(-0.62%) |
Sep 03, 2024 | 41.96 | 42.70 | 41.02 | 41.78 | 54,726 | -0.49(-1.16%) |
Aug 30, 2024 | 41.81 | 42.47 | 40.79 | 42.27 | 35,639 | +0.48(+1.14%) |
Aug 29, 2024 | 41.58 | 42.06 | 41.07 | 41.80 | 17,046 | +0.26(+0.62%) |
Aug 28, 2024 | 40.67 | 41.55 | 40.67 | 41.54 | 20,700 | +0.78(+1.91%) |
Aug 27, 2024 | 41.00 | 41.40 | 40.65 | 40.76 | 17,133 | -0.61(-1.47%) |
Aug 26, 2024 | 42.64 | 42.64 | 41.37 | 41.37 | 22,090 | -0.57(-1.36%) |
Aug 23, 2024 | 39.53 | 41.94 | 38.81 | 41.93 | 32,862 | +2.58(+6.57%) |
Aug 22, 2024 | 39.89 | 39.89 | 38.72 | 39.35 | 22,296 | -0.22(-0.55%) |
Aug 21, 2024 | 40.05 | 40.05 | 39.07 | 39.57 | 16,297 | +0.16(+0.40%) |
Aug 20, 2024 | 40.95 | 41.05 | 39.36 | 39.41 | 26,128 | -1.36(-3.33%) |
Aug 19, 2024 | 39.22 | 41.14 | 39.22 | 40.77 | 20,104 | +1.53(+3.89%) |
Aug 16, 2024 | 39.24 | 40.28 | 39.13 | 39.24 | 30,621 | -0.05(-0.13%) |
Aug 15, 2024 | 39.71 | 39.90 | 38.52 | 39.29 | 48,657 | +0.85(+2.21%) |
Aug 14, 2024 | 38.80 | 38.91 | 38.28 | 38.44 | 22,270 | -0.79(-2.01%) |
Aug 13, 2024 | 38.84 | 39.65 | 38.46 | 39.23 | 48,474 | +0.39(+1.00%) |
Aug 12, 2024 | 38.91 | 39.03 | 38.41 | 38.84 | 26,211 | -0.20(-0.51%) |
Aug 09, 2024 | 39.14 | 39.14 | 38.36 | 39.04 | 19,032 | -0.18(-0.46%) |
Aug 08, 2024 | 39.10 | 39.92 | 38.83 | 39.22 | 18,443 | +0.85(+2.21%) |
Aug 07, 2024 | 39.49 | 39.49 | 38.20 | 38.37 | 24,499 | -0.70(-1.79%) |
Aug 06, 2024 | 37.96 | 39.37 | 37.96 | 39.07 | 24,260 | +1.09(+2.86%) |
Aug 05, 2024 | 36.24 | 38.78 | 35.90 | 37.98 | 63,032 | -0.32(-0.83%) |
Aug 02, 2024 | 39.19 | 39.28 | 38.24 | 38.30 | 30,910 | -2.79(-6.80%) |