Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.99 | 44.09 | 41.89 | 41.92 | 21,356,030 | -2.07(-4.71%) |
Oct 17, 2024 | 43.50 | 44.05 | 43.29 | 43.99 | 14,477,503 | +0.31(+0.71%) |
Oct 16, 2024 | 43.39 | 43.69 | 43.11 | 43.68 | 8,692,374 | +0.73(+1.70%) |
Oct 15, 2024 | 43.57 | 43.91 | 42.89 | 42.95 | 10,229,739 | -1.75(-3.91%) |
Oct 14, 2024 | 44.39 | 44.72 | 44.22 | 44.70 | 7,046,402 | -0.08(-0.18%) |
Oct 11, 2024 | 44.32 | 44.96 | 44.28 | 44.78 | 8,892,299 | +0.18(+0.40%) |
Oct 10, 2024 | 44.58 | 45.12 | 44.25 | 44.60 | 9,740,112 | +0.39(+0.88%) |
Oct 09, 2024 | 43.78 | 44.42 | 43.63 | 44.21 | 9,980,009 | +0.07(+0.16%) |
Oct 08, 2024 | 44.95 | 45.17 | 43.97 | 44.14 | 13,412,538 | -1.45(-3.18%) |
Oct 07, 2024 | 45.60 | 46.16 | 45.38 | 45.59 | 8,963,199 | +0.13(+0.29%) |
Oct 04, 2024 | 45.53 | 45.71 | 44.90 | 45.46 | 11,296,580 | +0.57(+1.27%) |
Oct 03, 2024 | 43.94 | 44.94 | 43.54 | 44.89 | 13,832,108 | +0.95(+2.16%) |
Oct 02, 2024 | 43.46 | 44.17 | 43.28 | 43.94 | 14,614,469 | +0.80(+1.85%) |
Oct 01, 2024 | 41.74 | 43.59 | 41.74 | 43.14 | 14,719,183 | +1.19(+2.84%) |
Sep 30, 2024 | 41.97 | 42.47 | 41.56 | 41.95 | 12,220,476 | -0.34(-0.80%) |
Sep 27, 2024 | 41.70 | 42.32 | 41.60 | 42.29 | 14,875,753 | +1.12(+2.72%) |
Sep 26, 2024 | 41.08 | 41.51 | 40.53 | 41.17 | 20,932,984 | -0.64(-1.53%) |
Sep 25, 2024 | 42.80 | 43.01 | 41.66 | 41.81 | 12,550,452 | -1.17(-2.72%) |
Sep 24, 2024 | 43.84 | 44.04 | 42.95 | 42.98 | 12,005,662 | +0.08(+0.19%) |
Sep 23, 2024 | 42.55 | 43.21 | 42.38 | 42.90 | 12,920,873 | +0.49(+1.16%) |
Sep 20, 2024 | 42.89 | 42.89 | 42.00 | 42.41 | 22,881,604 | -0.34(-0.80%) |
Sep 19, 2024 | 42.70 | 43.27 | 42.03 | 42.75 | 17,113,096 | +1.33(+3.21%) |
Sep 18, 2024 | 41.52 | 42.09 | 41.18 | 41.42 | 12,664,252 | -0.08(-0.19%) |
Sep 17, 2024 | 40.53 | 41.68 | 40.44 | 41.50 | 18,399,294 | +1.10(+2.72%) |
Sep 16, 2024 | 40.80 | 41.16 | 40.03 | 40.40 | 24,555,846 | +0.44(+1.10%) |
Sep 13, 2024 | 40.11 | 40.50 | 39.51 | 39.96 | 17,481,710 | +0.16(+0.40%) |
Sep 12, 2024 | 39.75 | 40.22 | 39.37 | 39.80 | 15,405,299 | +0.23(+0.58%) |
Sep 11, 2024 | 39.56 | 39.77 | 38.66 | 39.57 | 15,564,395 | -0.02(-0.05%) |
Sep 10, 2024 | 40.48 | 40.48 | 39.12 | 39.59 | 10,781,917 | -0.82(-2.03%) |
Sep 09, 2024 | 40.80 | 41.17 | 40.35 | 40.41 | 11,082,307 | -0.21(-0.52%) |
Sep 06, 2024 | 41.20 | 41.63 | 40.37 | 40.62 | 9,864,132 | -0.60(-1.46%) |
Sep 05, 2024 | 41.69 | 41.80 | 40.96 | 41.22 | 10,621,797 | -0.10(-0.24%) |
Sep 04, 2024 | 42.04 | 42.39 | 41.27 | 41.32 | 10,044,056 | -0.70(-1.65%) |
Sep 03, 2024 | 42.88 | 42.91 | 41.73 | 42.02 | 12,766,682 | -1.69(-3.86%) |
Aug 30, 2024 | 43.53 | 43.75 | 43.11 | 43.70 | 10,241,309 | -0.19(-0.43%) |
Aug 29, 2024 | 43.95 | 44.13 | 43.13 | 43.89 | 8,050,230 | +0.44(+1.01%) |
Aug 28, 2024 | 43.67 | 43.87 | 43.22 | 43.46 | 9,928,710 | -1.29(-2.89%) |
Aug 27, 2024 | 45.15 | 45.24 | 44.49 | 44.75 | 5,231,629 | -0.56(-1.23%) |
Aug 26, 2024 | 45.70 | 45.86 | 44.95 | 45.30 | 6,260,472 | +0.48(+1.06%) |
Aug 23, 2024 | 44.21 | 45.01 | 44.10 | 44.83 | 6,285,377 | +0.99(+2.27%) |
Aug 22, 2024 | 43.96 | 44.15 | 43.69 | 43.83 | 7,211,247 | -0.08(-0.18%) |
Aug 21, 2024 | 44.25 | 44.39 | 43.82 | 43.91 | 5,564,764 | +0.17(+0.39%) |
Aug 20, 2024 | 44.93 | 45.05 | 43.72 | 43.74 | 7,457,518 | -1.32(-2.93%) |
Aug 19, 2024 | 44.85 | 45.48 | 44.72 | 45.06 | 8,098,840 | +0.58(+1.30%) |
Aug 16, 2024 | 44.28 | 44.75 | 44.26 | 44.49 | 6,052,380 | -0.26(-0.58%) |
Aug 15, 2024 | 44.18 | 44.83 | 44.05 | 44.75 | 7,992,062 | +1.25(+2.88%) |
Aug 14, 2024 | 43.71 | 43.71 | 43.22 | 43.50 | 6,346,449 | +0.01(+0.02%) |
Aug 13, 2024 | 43.32 | 43.68 | 43.11 | 43.49 | 5,282,128 | -0.13(-0.30%) |
Aug 12, 2024 | 43.55 | 43.84 | 43.22 | 43.61 | 6,641,065 | +0.35(+0.80%) |
Aug 09, 2024 | 43.20 | 43.53 | 43.04 | 43.27 | 5,453,473 | -0.14(-0.32%) |
Aug 08, 2024 | 42.70 | 43.47 | 42.65 | 43.41 | 6,741,009 | +0.82(+1.94%) |
Aug 07, 2024 | 43.70 | 44.13 | 42.53 | 42.58 | 9,337,162 | -0.54(-1.24%) |
Aug 06, 2024 | 43.52 | 43.88 | 43.05 | 43.12 | 8,416,048 | -0.37(-0.85%) |
Aug 05, 2024 | 43.20 | 44.01 | 43.04 | 43.49 | 13,113,513 | -1.15(-2.58%) |
Aug 02, 2024 | 45.68 | 45.71 | 44.27 | 44.64 | 11,935,595 | -1.72(-3.71%) |