Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 42.91 | 43.18 | 42.90 | 43.02 | 31,783 | +0.67(+1.58%) |
Oct 24, 2024 | 42.06 | 42.36 | 42.06 | 42.36 | 5,001 | +0.54(+1.30%) |
Oct 23, 2024 | 42.16 | 42.22 | 41.71 | 41.81 | 5,069 | -0.62(-1.46%) |
Oct 22, 2024 | 42.26 | 42.50 | 42.19 | 42.43 | 15,692 | +0.11(+0.25%) |
Oct 21, 2024 | 42.67 | 42.67 | 42.23 | 42.32 | 9,223 | -0.51(-1.18%) |
Oct 18, 2024 | 42.71 | 42.83 | 42.55 | 42.83 | 12,565 | +0.54(+1.29%) |
Oct 17, 2024 | 42.51 | 42.51 | 42.24 | 42.29 | 4,133 | -0.44(-1.04%) |
Oct 16, 2024 | 42.48 | 42.86 | 42.48 | 42.73 | 4,802 | +0.40(+0.94%) |
Oct 15, 2024 | 42.80 | 42.80 | 42.33 | 42.33 | 4,090 | -0.85(-1.97%) |
Oct 14, 2024 | 43.14 | 43.29 | 43.14 | 43.19 | 2,983 | -0.19(-0.44%) |
Oct 11, 2024 | 43.03 | 43.44 | 43.03 | 43.38 | 4,560 | -0.00(-0.00%) |
Oct 10, 2024 | 43.83 | 43.83 | 43.31 | 43.38 | 4,655 | -0.60(-1.36%) |
Oct 09, 2024 | 43.80 | 44.09 | 43.80 | 43.98 | 3,707 | -0.24(-0.54%) |
Oct 08, 2024 | 44.23 | 44.23 | 44.07 | 44.21 | 4,847 | -0.53(-1.19%) |
Oct 07, 2024 | 44.62 | 44.80 | 44.51 | 44.75 | 5,598 | +0.07(+0.16%) |
Oct 04, 2024 | 44.61 | 44.70 | 44.38 | 44.68 | 5,979 | +0.38(+0.87%) |
Oct 03, 2024 | 44.23 | 44.46 | 44.21 | 44.29 | 5,660 | -0.67(-1.49%) |
Oct 02, 2024 | 44.89 | 44.96 | 44.38 | 44.96 | 5,730 | +0.09(+0.20%) |
Oct 01, 2024 | 45.12 | 45.12 | 44.48 | 44.87 | 15,277 | -0.25(-0.55%) |
Sep 30, 2024 | 45.55 | 45.55 | 44.98 | 45.12 | 3,023 | -0.15(-0.33%) |
Sep 27, 2024 | 45.24 | 45.50 | 45.17 | 45.27 | 12,706 | +0.47(+1.05%) |
Sep 26, 2024 | 44.87 | 44.94 | 44.51 | 44.80 | 6,373 | +0.88(+2.01%) |
Sep 25, 2024 | 44.25 | 44.25 | 43.91 | 43.91 | 3,892 | -0.54(-1.21%) |
Sep 24, 2024 | 44.18 | 44.46 | 44.11 | 44.45 | 2,874 | +0.83(+1.90%) |
Sep 23, 2024 | 43.32 | 43.64 | 43.32 | 43.63 | 8,142 | +0.34(+0.78%) |
Sep 20, 2024 | 43.68 | 43.68 | 43.14 | 43.29 | 6,318 | -0.63(-1.44%) |
Sep 19, 2024 | 43.97 | 44.06 | 43.72 | 43.92 | 10,589 | +0.81(+1.88%) |
Sep 18, 2024 | 43.31 | 43.86 | 43.11 | 43.11 | 5,752 | -0.21(-0.48%) |
Sep 17, 2024 | 43.15 | 43.51 | 43.13 | 43.32 | 10,521 | +0.41(+0.95%) |
Sep 16, 2024 | 42.83 | 42.95 | 42.66 | 42.91 | 16,665 | +0.14(+0.33%) |
Sep 13, 2024 | 42.61 | 42.82 | 42.61 | 42.77 | 4,028 | +0.42(+0.98%) |
Sep 12, 2024 | 42.17 | 42.45 | 42.01 | 42.35 | 5,152 | +0.08(+0.20%) |
Sep 11, 2024 | 41.48 | 42.27 | 41.18 | 42.27 | 7,777 | +1.20(+2.92%) |
Sep 10, 2024 | 40.93 | 41.07 | 40.53 | 41.07 | 5,373 | +0.20(+0.49%) |
Sep 09, 2024 | 40.89 | 41.09 | 40.77 | 40.87 | 7,608 | +0.18(+0.45%) |
Sep 06, 2024 | 41.62 | 41.62 | 40.64 | 40.68 | 18,303 | -0.87(-2.09%) |
Sep 05, 2024 | 41.62 | 41.83 | 41.46 | 41.55 | 23,947 | +0.27(+0.66%) |
Sep 04, 2024 | 41.16 | 41.56 | 41.12 | 41.28 | 183,290 | +0.21(+0.51%) |
Sep 03, 2024 | 42.11 | 42.11 | 41.07 | 41.07 | 6,008 | -1.18(-2.79%) |
Aug 30, 2024 | 42.21 | 42.26 | 41.80 | 42.25 | 7,579 | +0.24(+0.58%) |
Aug 29, 2024 | 42.19 | 42.37 | 42.01 | 42.01 | 9,375 | +0.16(+0.38%) |
Aug 28, 2024 | 42.40 | 42.40 | 41.66 | 41.85 | 16,981 | -0.81(-1.89%) |
Aug 27, 2024 | 42.71 | 42.71 | 42.38 | 42.65 | 6,020 | +0.02(+0.05%) |
Aug 26, 2024 | 43.05 | 43.05 | 42.62 | 42.63 | 9,713 | -0.19(-0.44%) |
Aug 23, 2024 | 41.74 | 42.82 | 41.74 | 42.82 | 26,751 | +1.36(+3.27%) |
Aug 22, 2024 | 41.95 | 41.95 | 41.47 | 41.47 | 13,039 | -0.35(-0.84%) |
Aug 21, 2024 | 41.58 | 41.88 | 41.58 | 41.82 | 242,760 | +0.38(+0.92%) |
Aug 20, 2024 | 41.82 | 41.92 | 41.38 | 41.43 | 2,712 | -0.47(-1.11%) |
Aug 19, 2024 | 41.50 | 41.96 | 41.50 | 41.90 | 14,077 | +0.61(+1.48%) |
Aug 16, 2024 | 41.17 | 41.35 | 41.17 | 41.29 | 4,598 | +0.00(+0.01%) |
Aug 15, 2024 | 40.97 | 41.42 | 40.97 | 41.28 | 6,458 | +0.59(+1.45%) |
Aug 14, 2024 | 41.11 | 41.11 | 40.65 | 40.69 | 6,010 | -0.24(-0.59%) |
Aug 13, 2024 | 40.30 | 40.97 | 40.30 | 40.94 | 4,558 | +0.95(+2.39%) |
Aug 12, 2024 | 40.37 | 40.37 | 39.98 | 39.98 | 3,956 | -0.35(-0.87%) |
Aug 09, 2024 | 40.50 | 40.50 | 40.13 | 40.33 | 6,430 | -0.18(-0.45%) |
Aug 08, 2024 | 39.95 | 40.64 | 39.90 | 40.52 | 3,741 | +0.83(+2.09%) |
Aug 07, 2024 | 40.55 | 40.66 | 39.68 | 39.69 | 5,030 | -0.25(-0.62%) |
Aug 06, 2024 | 39.66 | 40.20 | 39.57 | 39.93 | 6,145 | +0.19(+0.48%) |
Aug 05, 2024 | 39.36 | 39.95 | 39.29 | 39.74 | 8,199 | -0.94(-2.30%) |
Aug 02, 2024 | 41.05 | 41.05 | 40.48 | 40.68 | 21,519 | -0.59(-1.44%) |