Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 44.12 | 44.60 | 43.07 | 43.70 | 909,842 | -0.26(-0.59%) |
Oct 24, 2024 | 44.17 | 44.94 | 43.68 | 43.96 | 492,030 | -0.15(-0.34%) |
Oct 23, 2024 | 44.45 | 44.78 | 43.84 | 44.11 | 606,849 | -0.33(-0.74%) |
Oct 22, 2024 | 43.78 | 44.62 | 43.64 | 44.44 | 684,716 | +0.57(+1.30%) |
Oct 21, 2024 | 43.57 | 44.06 | 43.36 | 43.87 | 618,000 | -0.36(-0.81%) |
Oct 18, 2024 | 43.66 | 44.70 | 43.35 | 44.23 | 480,830 | +0.76(+1.75%) |
Oct 17, 2024 | 44.16 | 44.67 | 43.20 | 43.47 | 477,098 | -0.93(-2.09%) |
Oct 16, 2024 | 44.86 | 46.16 | 44.32 | 44.40 | 1,017,045 | -0.46(-1.03%) |
Oct 15, 2024 | 42.15 | 44.97 | 42.00 | 44.86 | 1,083,064 | +2.66(+6.30%) |
Oct 14, 2024 | 41.80 | 43.90 | 41.80 | 42.20 | 1,132,354 | +0.40(+0.96%) |
Oct 11, 2024 | 40.54 | 41.82 | 40.19 | 41.80 | 761,648 | +1.17(+2.88%) |
Oct 10, 2024 | 41.46 | 41.69 | 40.60 | 40.63 | 657,501 | -1.06(-2.54%) |
Oct 09, 2024 | 42.18 | 42.50 | 40.82 | 41.69 | 902,833 | -0.71(-1.67%) |
Oct 08, 2024 | 40.86 | 42.52 | 40.55 | 42.40 | 1,294,679 | +1.78(+4.38%) |
Oct 07, 2024 | 41.92 | 42.87 | 40.56 | 40.62 | 874,382 | -1.30(-3.10%) |
Oct 04, 2024 | 41.76 | 42.43 | 41.51 | 41.92 | 678,363 | +0.31(+0.75%) |
Oct 03, 2024 | 43.37 | 43.37 | 41.48 | 41.61 | 1,037,062 | -1.21(-2.83%) |
Oct 02, 2024 | 40.64 | 42.89 | 40.53 | 42.82 | 1,003,082 | +2.19(+5.39%) |
Oct 01, 2024 | 41.12 | 41.28 | 39.76 | 40.63 | 482,424 | -0.61(-1.48%) |
Sep 30, 2024 | 41.18 | 42.30 | 40.75 | 41.24 | 811,527 | +0.04(+0.10%) |
Sep 27, 2024 | 41.36 | 42.63 | 40.73 | 41.20 | 689,061 | +0.52(+1.28%) |
Sep 26, 2024 | 41.64 | 41.93 | 40.42 | 40.68 | 1,037,071 | -0.80(-1.93%) |
Sep 25, 2024 | 42.50 | 42.82 | 41.44 | 41.48 | 534,610 | -0.95(-2.24%) |
Sep 24, 2024 | 43.29 | 43.78 | 42.37 | 42.43 | 628,519 | -0.74(-1.71%) |
Sep 23, 2024 | 44.01 | 44.01 | 42.59 | 43.17 | 540,284 | -0.51(-1.17%) |
Sep 20, 2024 | 43.97 | 44.28 | 42.76 | 43.68 | 1,466,646 | -0.16(-0.36%) |
Sep 19, 2024 | 45.18 | 45.18 | 43.25 | 43.84 | 1,524,729 | -0.54(-1.22%) |
Sep 18, 2024 | 43.27 | 45.91 | 43.18 | 44.38 | 560,391 | +0.28(+0.63%) |
Sep 17, 2024 | 46.07 | 46.39 | 43.68 | 44.10 | 993,725 | -2.15(-4.65%) |
Sep 16, 2024 | 46.25 | 46.57 | 45.09 | 46.25 | 722,691 | -0.27(-0.58%) |
Sep 13, 2024 | 46.10 | 46.85 | 45.55 | 46.52 | 729,685 | +0.57(+1.24%) |
Sep 12, 2024 | 45.17 | 47.03 | 43.85 | 45.95 | 1,266,207 | +0.88(+1.95%) |
Sep 11, 2024 | 44.40 | 45.88 | 44.14 | 45.07 | 488,910 | +0.27(+0.60%) |
Sep 10, 2024 | 44.95 | 45.53 | 44.32 | 44.80 | 496,433 | +0.16(+0.36%) |
Sep 09, 2024 | 45.51 | 45.84 | 43.33 | 44.64 | 922,449 | -0.88(-1.93%) |
Sep 06, 2024 | 41.92 | 46.45 | 41.92 | 45.52 | 1,656,178 | +3.84(+9.21%) |
Sep 05, 2024 | 43.07 | 43.39 | 40.70 | 41.68 | 972,052 | -1.40(-3.25%) |
Sep 04, 2024 | 43.77 | 46.48 | 42.77 | 43.08 | 1,185,118 | -0.66(-1.51%) |
Sep 03, 2024 | 42.17 | 43.79 | 42.14 | 43.74 | 881,943 | +0.51(+1.18%) |
Aug 30, 2024 | 43.89 | 44.10 | 42.66 | 43.23 | 882,066 | -0.48(-1.10%) |
Aug 29, 2024 | 44.34 | 44.91 | 43.52 | 43.71 | 962,259 | -0.02(-0.05%) |
Aug 28, 2024 | 43.43 | 43.87 | 42.90 | 43.73 | 368,854 | +0.28(+0.64%) |
Aug 27, 2024 | 43.29 | 43.60 | 42.73 | 43.45 | 475,845 | +0.41(+0.95%) |
Aug 26, 2024 | 43.52 | 43.76 | 42.34 | 43.04 | 957,958 | -0.30(-0.69%) |
Aug 23, 2024 | 45.37 | 45.50 | 42.63 | 43.34 | 2,172,533 | -2.04(-4.50%) |
Aug 22, 2024 | 48.04 | 48.30 | 44.32 | 45.38 | 1,096,870 | -2.38(-4.98%) |
Aug 21, 2024 | 49.53 | 49.53 | 47.72 | 47.76 | 461,098 | -1.38(-2.81%) |
Aug 20, 2024 | 49.67 | 50.33 | 48.89 | 49.14 | 292,824 | -0.70(-1.40%) |
Aug 19, 2024 | 49.07 | 50.72 | 48.89 | 49.84 | 591,899 | +0.68(+1.38%) |
Aug 16, 2024 | 49.39 | 49.50 | 48.05 | 49.16 | 446,391 | -0.49(-0.99%) |
Aug 15, 2024 | 48.28 | 49.91 | 47.78 | 49.65 | 582,630 | +2.12(+4.46%) |
Aug 14, 2024 | 48.97 | 48.97 | 46.09 | 47.53 | 768,889 | -1.19(-2.44%) |
Aug 13, 2024 | 48.17 | 49.00 | 47.23 | 48.72 | 453,106 | +0.84(+1.75%) |
Aug 12, 2024 | 48.80 | 48.82 | 47.44 | 47.88 | 563,233 | -0.77(-1.58%) |
Aug 09, 2024 | 49.35 | 50.39 | 48.44 | 48.65 | 609,748 | -0.07(-0.14%) |
Aug 08, 2024 | 46.72 | 48.76 | 46.67 | 48.72 | 686,862 | +2.32(+5.00%) |
Aug 07, 2024 | 48.13 | 49.19 | 46.27 | 46.40 | 1,624,457 | -1.05(-2.21%) |
Aug 06, 2024 | 46.38 | 47.71 | 45.82 | 47.45 | 1,138,790 | +1.28(+2.77%) |
Aug 05, 2024 | 44.99 | 47.49 | 44.79 | 46.17 | 717,952 | -1.14(-2.41%) |
Aug 02, 2024 | 47.23 | 48.69 | 46.88 | 47.31 | 739,807 | -0.56(-1.17%) |