Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.20 | 47.53 | 46.69 | 46.97 | 588,703 | -0.05(-0.11%) |
Oct 17, 2024 | 47.11 | 47.53 | 46.68 | 47.02 | 554,548 | +0.03(+0.06%) |
Oct 16, 2024 | 47.78 | 48.02 | 46.77 | 46.99 | 614,829 | -0.65(-1.36%) |
Oct 15, 2024 | 46.62 | 48.32 | 46.59 | 47.64 | 600,774 | +1.29(+2.78%) |
Oct 14, 2024 | 44.96 | 46.90 | 44.77 | 46.35 | 601,929 | +1.27(+2.82%) |
Oct 11, 2024 | 43.56 | 45.34 | 43.56 | 45.08 | 600,093 | +1.49(+3.42%) |
Oct 10, 2024 | 43.64 | 44.52 | 43.18 | 43.59 | 686,256 | -0.59(-1.34%) |
Oct 09, 2024 | 43.95 | 44.61 | 43.33 | 44.18 | 605,770 | +0.22(+0.50%) |
Oct 08, 2024 | 44.15 | 44.67 | 43.92 | 43.96 | 384,299 | +0.16(+0.37%) |
Oct 07, 2024 | 44.18 | 44.24 | 42.78 | 43.80 | 499,626 | -0.57(-1.28%) |
Oct 04, 2024 | 44.63 | 45.24 | 44.16 | 44.37 | 313,585 | +0.03(+0.07%) |
Oct 03, 2024 | 44.91 | 45.23 | 43.93 | 44.34 | 384,478 | -0.64(-1.42%) |
Oct 02, 2024 | 44.15 | 45.06 | 43.56 | 44.98 | 453,624 | +0.61(+1.37%) |
Oct 01, 2024 | 44.81 | 45.33 | 43.41 | 44.37 | 792,676 | -0.63(-1.40%) |
Sep 30, 2024 | 44.02 | 45.38 | 44.01 | 45.00 | 543,295 | +0.44(+0.99%) |
Sep 27, 2024 | 45.24 | 45.27 | 44.30 | 44.56 | 661,880 | -0.37(-0.82%) |
Sep 26, 2024 | 46.25 | 46.78 | 44.63 | 44.93 | 531,223 | -1.21(-2.62%) |
Sep 25, 2024 | 47.00 | 47.66 | 46.10 | 46.14 | 812,875 | -0.44(-0.94%) |
Sep 24, 2024 | 47.10 | 47.61 | 46.16 | 46.58 | 773,070 | +0.43(+0.93%) |
Sep 23, 2024 | 47.24 | 47.85 | 45.27 | 46.15 | 730,427 | -1.18(-2.49%) |
Sep 20, 2024 | 46.01 | 47.45 | 45.59 | 47.33 | 3,265,409 | +1.41(+3.07%) |
Sep 19, 2024 | 45.93 | 46.55 | 45.05 | 45.92 | 647,787 | +1.15(+2.57%) |
Sep 18, 2024 | 45.08 | 46.36 | 44.40 | 44.77 | 526,197 | -0.14(-0.31%) |
Sep 17, 2024 | 46.35 | 46.50 | 44.62 | 44.91 | 661,616 | -1.29(-2.79%) |
Sep 16, 2024 | 47.17 | 48.00 | 45.50 | 46.20 | 699,472 | -0.82(-1.74%) |
Sep 13, 2024 | 45.49 | 47.15 | 45.42 | 47.02 | 621,098 | +1.37(+3.00%) |
Sep 12, 2024 | 45.25 | 45.82 | 44.47 | 45.65 | 545,234 | +0.86(+1.92%) |
Sep 11, 2024 | 44.55 | 45.15 | 43.96 | 44.79 | 558,166 | -0.13(-0.29%) |
Sep 10, 2024 | 44.60 | 45.07 | 44.37 | 44.92 | 555,157 | +0.33(+0.74%) |
Sep 09, 2024 | 42.53 | 44.96 | 42.38 | 44.59 | 1,031,162 | +3.09(+7.45%) |
Sep 06, 2024 | 42.07 | 42.60 | 41.38 | 41.50 | 475,572 | -0.52(-1.24%) |
Sep 05, 2024 | 41.63 | 42.08 | 41.00 | 42.02 | 400,847 | +0.22(+0.53%) |
Sep 04, 2024 | 41.40 | 42.33 | 40.88 | 41.80 | 614,799 | +0.39(+0.94%) |
Sep 03, 2024 | 42.32 | 43.56 | 40.67 | 41.41 | 578,924 | -1.48(-3.45%) |
Aug 30, 2024 | 42.29 | 43.09 | 42.05 | 42.89 | 497,261 | +0.60(+1.42%) |
Aug 29, 2024 | 42.72 | 43.76 | 42.16 | 42.29 | 394,227 | -0.46(-1.08%) |
Aug 28, 2024 | 42.43 | 43.31 | 42.04 | 42.75 | 441,792 | +0.49(+1.16%) |
Aug 27, 2024 | 41.51 | 42.35 | 41.26 | 42.26 | 390,298 | +0.66(+1.59%) |
Aug 26, 2024 | 41.91 | 42.06 | 41.14 | 41.60 | 362,065 | -0.08(-0.19%) |
Aug 23, 2024 | 41.70 | 41.84 | 40.80 | 41.68 | 698,054 | +0.24(+0.58%) |
Aug 22, 2024 | 41.49 | 42.26 | 40.89 | 41.44 | 558,256 | -0.11(-0.26%) |
Aug 21, 2024 | 41.68 | 42.03 | 41.11 | 41.55 | 740,033 | +0.05(+0.12%) |
Aug 20, 2024 | 42.10 | 42.10 | 41.06 | 41.50 | 511,865 | -0.40(-0.95%) |
Aug 19, 2024 | 41.40 | 42.30 | 41.12 | 41.90 | 502,516 | +0.50(+1.21%) |
Aug 16, 2024 | 40.46 | 41.94 | 40.10 | 41.40 | 930,849 | +0.81(+2.00%) |
Aug 15, 2024 | 41.07 | 41.12 | 40.36 | 40.59 | 664,140 | +0.35(+0.87%) |
Aug 14, 2024 | 40.42 | 41.10 | 39.91 | 40.24 | 611,023 | -0.07(-0.17%) |
Aug 13, 2024 | 41.10 | 41.34 | 39.74 | 40.31 | 635,166 | -0.29(-0.71%) |
Aug 12, 2024 | 38.83 | 41.00 | 38.32 | 40.60 | 694,957 | +1.88(+4.86%) |
Aug 09, 2024 | 37.50 | 39.15 | 37.41 | 38.72 | 1,063,510 | +1.54(+4.14%) |
Aug 08, 2024 | 36.14 | 37.34 | 35.21 | 37.18 | 530,437 | +1.39(+3.88%) |
Aug 07, 2024 | 36.63 | 38.85 | 35.72 | 35.79 | 820,334 | -0.42(-1.16%) |
Aug 06, 2024 | 35.38 | 36.40 | 34.73 | 36.21 | 399,127 | +0.42(+1.17%) |
Aug 05, 2024 | 34.51 | 36.80 | 32.50 | 35.79 | 1,002,369 | -1.57(-4.20%) |
Aug 02, 2024 | 36.21 | 37.49 | 35.05 | 37.36 | 591,672 | -0.60(-1.58%) |