Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 42.21 | 42.94 | 42.16 | 42.30 | 405,392 | +0.09(+0.21%) |
Oct 25, 2024 | 43.19 | 43.19 | 42.18 | 42.21 | 270,690 | -0.29(-0.68%) |
Oct 24, 2024 | 42.15 | 42.68 | 42.11 | 42.50 | 258,457 | +0.32(+0.76%) |
Oct 23, 2024 | 41.99 | 42.49 | 41.79 | 42.18 | 406,553 | +0.17(+0.40%) |
Oct 22, 2024 | 42.66 | 42.66 | 41.98 | 42.01 | 335,242 | -0.69(-1.62%) |
Oct 21, 2024 | 43.79 | 43.80 | 42.67 | 42.70 | 265,180 | -1.27(-2.89%) |
Oct 18, 2024 | 43.51 | 44.13 | 43.34 | 43.97 | 504,661 | +0.56(+1.29%) |
Oct 17, 2024 | 43.89 | 43.91 | 43.25 | 43.41 | 367,215 | -0.67(-1.52%) |
Oct 16, 2024 | 44.00 | 44.24 | 43.84 | 44.08 | 327,578 | +0.32(+0.73%) |
Oct 15, 2024 | 43.01 | 43.99 | 43.01 | 43.76 | 403,488 | +0.75(+1.74%) |
Oct 14, 2024 | 42.77 | 43.35 | 42.66 | 43.01 | 283,593 | +0.06(+0.14%) |
Oct 11, 2024 | 42.63 | 43.16 | 42.63 | 42.95 | 223,335 | +0.35(+0.82%) |
Oct 10, 2024 | 42.16 | 42.78 | 42.16 | 42.60 | 415,325 | -0.11(-0.26%) |
Oct 09, 2024 | 43.45 | 43.57 | 42.65 | 42.71 | 412,084 | -0.89(-2.04%) |
Oct 08, 2024 | 43.64 | 43.77 | 43.42 | 43.60 | 329,899 | -0.02(-0.05%) |
Oct 07, 2024 | 43.53 | 43.73 | 42.62 | 43.62 | 450,950 | -0.23(-0.52%) |
Oct 04, 2024 | 44.14 | 44.20 | 43.50 | 43.85 | 279,911 | -0.28(-0.63%) |
Oct 03, 2024 | 44.42 | 44.42 | 43.83 | 44.13 | 210,063 | -0.64(-1.43%) |
Oct 02, 2024 | 44.73 | 45.09 | 44.41 | 44.77 | 338,852 | -0.12(-0.27%) |
Oct 01, 2024 | 44.94 | 45.02 | 44.30 | 44.89 | 323,001 | -0.16(-0.36%) |
Sep 30, 2024 | 44.97 | 45.29 | 44.53 | 45.05 | 343,733 | -0.08(-0.18%) |
Sep 27, 2024 | 45.61 | 45.83 | 44.93 | 45.13 | 400,770 | -0.08(-0.18%) |
Sep 26, 2024 | 45.37 | 45.70 | 44.99 | 45.21 | 478,009 | +0.20(+0.44%) |
Sep 25, 2024 | 45.57 | 45.58 | 44.79 | 45.01 | 416,427 | -0.53(-1.16%) |
Sep 24, 2024 | 45.01 | 45.58 | 44.66 | 45.54 | 291,630 | +0.41(+0.91%) |
Sep 23, 2024 | 45.61 | 45.97 | 45.08 | 45.13 | 355,387 | -0.48(-1.05%) |
Sep 20, 2024 | 45.96 | 46.42 | 45.47 | 45.61 | 2,457,567 | -0.47(-1.02%) |
Sep 19, 2024 | 46.29 | 46.49 | 45.94 | 46.08 | 363,898 | +0.39(+0.85%) |
Sep 18, 2024 | 46.10 | 46.31 | 45.38 | 45.69 | 428,549 | -0.26(-0.57%) |
Sep 17, 2024 | 45.76 | 46.12 | 45.22 | 45.95 | 537,515 | +0.49(+1.08%) |
Sep 16, 2024 | 45.56 | 45.76 | 45.21 | 45.46 | 445,030 | +0.14(+0.31%) |
Sep 13, 2024 | 44.74 | 45.32 | 44.41 | 45.32 | 308,370 | +1.20(+2.72%) |
Sep 12, 2024 | 43.33 | 44.49 | 42.71 | 44.12 | 539,998 | +2.00(+4.75%) |
Sep 11, 2024 | 41.72 | 42.16 | 41.31 | 42.12 | 344,427 | -0.07(-0.16%) |
Sep 10, 2024 | 41.35 | 42.81 | 41.13 | 42.19 | 491,186 | +0.98(+2.38%) |
Sep 09, 2024 | 41.77 | 41.82 | 40.52 | 41.21 | 701,518 | -0.99(-2.35%) |
Sep 06, 2024 | 41.94 | 42.42 | 41.93 | 42.20 | 537,710 | +0.22(+0.52%) |
Sep 05, 2024 | 42.56 | 42.95 | 41.92 | 41.98 | 408,883 | -0.15(-0.35%) |
Sep 04, 2024 | 42.89 | 43.10 | 42.01 | 42.13 | 414,980 | -0.75(-1.75%) |
Sep 03, 2024 | 42.63 | 43.18 | 42.63 | 42.88 | 361,775 | -0.14(-0.32%) |
Aug 30, 2024 | 43.05 | 43.07 | 42.45 | 43.02 | 305,671 | +0.40(+0.93%) |
Aug 29, 2024 | 42.74 | 42.98 | 42.10 | 42.63 | 357,744 | +0.19(+0.44%) |
Aug 28, 2024 | 42.41 | 42.78 | 42.14 | 42.44 | 315,898 | -0.09(-0.21%) |
Aug 27, 2024 | 42.80 | 42.92 | 42.37 | 42.53 | 400,152 | -0.63(-1.47%) |
Aug 26, 2024 | 43.98 | 44.06 | 43.08 | 43.16 | 713,561 | -0.55(-1.27%) |
Aug 23, 2024 | 41.05 | 43.90 | 41.02 | 43.71 | 801,770 | +2.99(+7.34%) |
Aug 22, 2024 | 40.72 | 40.75 | 40.20 | 40.72 | 441,967 | -0.15(-0.36%) |
Aug 21, 2024 | 41.19 | 41.19 | 40.55 | 40.87 | 225,526 | +0.06(+0.15%) |
Aug 20, 2024 | 41.07 | 41.14 | 40.44 | 40.81 | 345,581 | -0.40(-0.96%) |
Aug 19, 2024 | 41.25 | 41.61 | 40.99 | 41.21 | 364,399 | +0.01(+0.02%) |
Aug 16, 2024 | 40.59 | 41.34 | 40.59 | 41.20 | 692,225 | +0.56(+1.39%) |
Aug 15, 2024 | 40.46 | 41.05 | 40.20 | 40.64 | 537,771 | +0.68(+1.71%) |
Aug 14, 2024 | 40.73 | 40.78 | 39.79 | 39.95 | 521,446 | -0.78(-1.92%) |
Aug 13, 2024 | 40.70 | 41.01 | 40.26 | 40.73 | 398,460 | +0.29(+0.71%) |
Aug 12, 2024 | 41.15 | 41.15 | 40.07 | 40.45 | 409,165 | -0.82(-1.99%) |
Aug 09, 2024 | 41.35 | 41.68 | 40.99 | 41.27 | 283,297 | -0.09(-0.22%) |
Aug 08, 2024 | 42.10 | 42.30 | 41.21 | 41.36 | 391,099 | -0.58(-1.39%) |
Aug 07, 2024 | 42.85 | 43.12 | 41.85 | 41.94 | 306,890 | -0.64(-1.51%) |
Aug 06, 2024 | 42.25 | 42.88 | 42.18 | 42.59 | 359,036 | +0.04(+0.09%) |
Aug 05, 2024 | 41.33 | 43.08 | 41.33 | 42.55 | 618,402 | -0.12(-0.28%) |
Aug 02, 2024 | 42.14 | 43.34 | 41.57 | 42.66 | 454,788 | -0.08(-0.19%) |