Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 44.40 | 44.47 | 44.23 | 44.42 | 7,641 | -0.09(-0.20%) |
Oct 09, 2024 | 44.21 | 44.51 | 44.12 | 44.51 | 18,702 | +0.32(+0.72%) |
Oct 08, 2024 | 43.93 | 44.19 | 43.87 | 44.19 | 11,443 | +0.51(+1.16%) |
Oct 07, 2024 | 44.03 | 44.06 | 43.60 | 43.69 | 17,663 | -0.42(-0.95%) |
Oct 04, 2024 | 43.85 | 44.11 | 43.74 | 44.11 | 15,439 | +0.43(+0.99%) |
Oct 03, 2024 | 43.68 | 43.81 | 43.59 | 43.67 | 13,422 | -0.12(-0.28%) |
Oct 02, 2024 | 43.69 | 43.85 | 43.58 | 43.79 | 5,910 | +0.01(+0.01%) |
Oct 01, 2024 | 44.34 | 44.34 | 43.59 | 43.79 | 16,868 | -0.43(-0.98%) |
Sep 30, 2024 | 44.01 | 44.22 | 43.84 | 44.22 | 14,180 | +0.20(+0.46%) |
Sep 27, 2024 | 44.29 | 44.30 | 44.02 | 44.02 | 11,404 | -0.15(-0.33%) |
Sep 26, 2024 | 44.27 | 44.27 | 44.00 | 44.17 | 6,850 | +0.25(+0.57%) |
Sep 25, 2024 | 44.04 | 44.04 | 43.88 | 43.91 | 1,979 | -0.09(-0.20%) |
Sep 24, 2024 | 43.95 | 44.02 | 43.82 | 44.00 | 8,654 | +0.11(+0.25%) |
Sep 23, 2024 | 43.86 | 43.92 | 43.82 | 43.89 | 10,801 | +0.05(+0.11%) |
Sep 20, 2024 | 43.86 | 44.00 | 43.67 | 43.84 | 6,347 | -0.11(-0.25%) |
Sep 19, 2024 | 43.86 | 44.10 | 43.76 | 43.95 | 18,123 | +0.78(+1.80%) |
Sep 18, 2024 | 43.34 | 43.54 | 43.17 | 43.17 | 14,659 | -0.05(-0.11%) |
Sep 17, 2024 | 43.36 | 43.50 | 43.16 | 43.22 | 32,265 | -0.01(-0.02%) |
Sep 16, 2024 | 43.12 | 43.23 | 43.10 | 43.23 | 4,464 | +0.04(+0.08%) |
Sep 13, 2024 | 43.03 | 43.26 | 43.03 | 43.20 | 11,640 | +0.26(+0.61%) |
Sep 12, 2024 | 42.66 | 42.99 | 42.55 | 42.93 | 6,569 | +0.30(+0.70%) |
Sep 11, 2024 | 42.07 | 42.64 | 41.59 | 42.64 | 24,897 | +0.54(+1.28%) |
Sep 10, 2024 | 42.11 | 42.11 | 41.69 | 42.10 | 30,941 | +0.26(+0.62%) |
Sep 09, 2024 | 41.76 | 41.92 | 41.61 | 41.84 | 8,540 | +0.53(+1.28%) |
Sep 06, 2024 | 42.21 | 42.21 | 41.31 | 41.31 | 17,750 | -0.78(-1.85%) |
Sep 05, 2024 | 42.25 | 42.44 | 41.97 | 42.09 | 5,603 | -0.17(-0.39%) |
Sep 04, 2024 | 42.14 | 42.51 | 41.94 | 42.25 | 5,002 | -0.01(-0.03%) |
Sep 03, 2024 | 43.04 | 43.04 | 42.21 | 42.27 | 18,917 | -0.98(-2.26%) |
Aug 30, 2024 | 43.09 | 43.25 | 42.73 | 43.25 | 11,083 | +0.45(+1.05%) |
Aug 29, 2024 | 43.00 | 43.23 | 42.78 | 42.80 | 14,780 | -0.08(-0.18%) |
Aug 28, 2024 | 43.04 | 43.08 | 42.65 | 42.87 | 9,210 | -0.26(-0.60%) |
Aug 27, 2024 | 42.91 | 43.14 | 42.86 | 43.13 | 7,472 | +0.14(+0.32%) |
Aug 26, 2024 | 43.26 | 43.27 | 42.94 | 42.99 | 12,333 | -0.20(-0.47%) |
Aug 23, 2024 | 42.98 | 43.20 | 42.98 | 43.20 | 2,839 | +0.62(+1.46%) |
Aug 22, 2024 | 43.26 | 43.26 | 42.58 | 42.58 | 13,077 | -0.55(-1.28%) |
Aug 21, 2024 | 43.09 | 43.21 | 43.02 | 43.13 | 7,462 | +0.19(+0.44%) |
Aug 20, 2024 | 42.93 | 43.06 | 42.84 | 42.94 | 8,706 | -0.02(-0.05%) |
Aug 19, 2024 | 42.62 | 42.96 | 42.56 | 42.96 | 9,719 | +0.41(+0.96%) |
Aug 16, 2024 | 42.36 | 42.63 | 42.33 | 42.55 | 6,402 | +0.10(+0.24%) |
Aug 15, 2024 | 42.22 | 42.51 | 42.22 | 42.45 | 6,458 | +0.64(+1.53%) |
Aug 14, 2024 | 41.70 | 41.83 | 41.53 | 41.82 | 6,411 | +0.23(+0.55%) |
Aug 13, 2024 | 41.20 | 41.59 | 41.20 | 41.59 | 16,764 | +0.75(+1.84%) |
Aug 12, 2024 | 40.97 | 41.04 | 40.80 | 40.84 | 5,047 | -0.04(-0.10%) |
Aug 09, 2024 | 40.63 | 40.96 | 40.54 | 40.88 | 16,476 | +0.13(+0.33%) |
Aug 08, 2024 | 40.23 | 40.74 | 40.23 | 40.74 | 15,336 | +0.98(+2.46%) |
Aug 07, 2024 | 40.60 | 40.72 | 39.76 | 39.76 | 11,629 | -0.27(-0.67%) |
Aug 06, 2024 | 39.87 | 40.58 | 39.74 | 40.03 | 14,330 | +0.45(+1.13%) |
Aug 05, 2024 | 38.93 | 40.14 | 38.92 | 39.58 | 31,083 | -1.26(-3.08%) |
Aug 02, 2024 | 40.97 | 41.08 | 40.53 | 40.84 | 12,613 | -0.80(-1.91%) |