Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.50 | 44.60 | 44.50 | 44.56 | 5,186 | +0.05(+0.11%) |
Oct 17, 2024 | 44.75 | 44.75 | 44.49 | 44.51 | 3,808 | +0.07(+0.16%) |
Oct 16, 2024 | 44.28 | 45.00 | 44.26 | 44.44 | 4,355 | +0.27(+0.61%) |
Oct 15, 2024 | 44.54 | 44.66 | 44.10 | 44.17 | 3,284 | -0.41(-0.92%) |
Oct 14, 2024 | 44.45 | 44.67 | 44.44 | 44.58 | 5,358 | +0.32(+0.72%) |
Oct 11, 2024 | 43.92 | 44.28 | 43.92 | 44.26 | 15,035 | +0.27(+0.61%) |
Oct 10, 2024 | 43.96 | 44.04 | 43.90 | 43.99 | 2,251 | -0.10(-0.22%) |
Oct 09, 2024 | 43.85 | 44.09 | 43.81 | 44.09 | 3,347 | +0.32(+0.73%) |
Oct 08, 2024 | 43.39 | 43.77 | 43.39 | 43.77 | 2,893 | +0.49(+1.13%) |
Oct 07, 2024 | 43.53 | 43.55 | 43.23 | 43.28 | 7,852 | -0.27(-0.63%) |
Oct 04, 2024 | 43.61 | 43.62 | 43.38 | 43.55 | 1,576 | +0.36(+0.83%) |
Oct 03, 2024 | 43.23 | 43.33 | 43.09 | 43.19 | 5,669 | -0.16(-0.36%) |
Oct 02, 2024 | 43.26 | 43.35 | 43.22 | 43.35 | 7,633 | +0.08(+0.18%) |
Oct 01, 2024 | 44.00 | 44.00 | 43.11 | 43.27 | 10,699 | -0.38(-0.86%) |
Sep 30, 2024 | 43.50 | 43.65 | 43.35 | 43.65 | 3,721 | +0.06(+0.14%) |
Sep 27, 2024 | 43.73 | 43.73 | 43.56 | 43.59 | 4,290 | -0.06(-0.14%) |
Sep 26, 2024 | 43.80 | 43.80 | 43.50 | 43.65 | 29,796 | +0.30(+0.70%) |
Sep 25, 2024 | 43.45 | 43.47 | 43.33 | 43.34 | 3,920 | -0.09(-0.20%) |
Sep 24, 2024 | 43.35 | 43.45 | 43.32 | 43.43 | 11,865 | +0.13(+0.30%) |
Sep 23, 2024 | 43.26 | 43.30 | 43.21 | 43.30 | 4,755 | +0.18(+0.42%) |
Sep 20, 2024 | 43.12 | 43.14 | 43.05 | 43.12 | 3,338 | -0.13(-0.30%) |
Sep 19, 2024 | 43.27 | 43.42 | 43.20 | 43.25 | 6,758 | +0.64(+1.49%) |
Sep 18, 2024 | 42.95 | 42.95 | 42.62 | 42.62 | 12,141 | -0.19(-0.44%) |
Sep 17, 2024 | 43.08 | 43.10 | 42.74 | 42.80 | 6,940 | -0.08(-0.19%) |
Sep 16, 2024 | 42.71 | 42.91 | 42.71 | 42.88 | 7,081 | +0.13(+0.31%) |
Sep 13, 2024 | 42.67 | 42.75 | 42.67 | 42.75 | 1,778 | +0.26(+0.62%) |
Sep 12, 2024 | 42.20 | 42.53 | 42.20 | 42.49 | 7,644 | +0.27(+0.65%) |
Sep 11, 2024 | 41.39 | 42.21 | 41.15 | 42.21 | 3,354 | +0.38(+0.91%) |
Sep 10, 2024 | 41.88 | 41.88 | 41.47 | 41.83 | 6,588 | +0.18(+0.43%) |
Sep 09, 2024 | 41.47 | 41.66 | 41.47 | 41.65 | 5,599 | +0.56(+1.36%) |
Sep 06, 2024 | 41.83 | 41.83 | 41.08 | 41.10 | 5,625 | -0.66(-1.57%) |
Sep 05, 2024 | 41.99 | 41.99 | 41.71 | 41.75 | 3,742 | -0.30(-0.72%) |
Sep 04, 2024 | 41.96 | 42.15 | 41.96 | 42.06 | 6,520 | +0.07(+0.18%) |
Sep 03, 2024 | 42.74 | 42.74 | 41.84 | 41.98 | 6,671 | -0.90(-2.10%) |
Aug 30, 2024 | 42.76 | 42.88 | 42.51 | 42.88 | 9,520 | +0.40(+0.94%) |
Aug 29, 2024 | 42.62 | 42.79 | 42.48 | 42.48 | 3,543 | -0.06(-0.14%) |
Aug 28, 2024 | 42.70 | 42.75 | 42.28 | 42.54 | 11,087 | -0.19(-0.45%) |
Aug 27, 2024 | 42.53 | 42.78 | 42.53 | 42.73 | 12,131 | +0.16(+0.38%) |
Aug 26, 2024 | 42.81 | 42.83 | 42.57 | 42.57 | 5,225 | -0.16(-0.37%) |
Aug 23, 2024 | 42.56 | 42.73 | 42.51 | 42.73 | 8,698 | +0.50(+1.19%) |
Aug 22, 2024 | 42.84 | 42.84 | 42.23 | 42.23 | 13,920 | -0.41(-0.96%) |
Aug 21, 2024 | 42.53 | 42.65 | 42.50 | 42.64 | 14,477 | +0.22(+0.52%) |
Aug 20, 2024 | 42.49 | 42.57 | 42.35 | 42.42 | 5,452 | -0.14(-0.32%) |
Aug 19, 2024 | 42.17 | 42.55 | 42.08 | 42.55 | 9,299 | +0.51(+1.22%) |
Aug 16, 2024 | 41.82 | 42.08 | 41.82 | 42.04 | 6,632 | +0.12(+0.29%) |
Aug 15, 2024 | 41.66 | 41.93 | 41.66 | 41.92 | 3,393 | +0.63(+1.54%) |
Aug 14, 2024 | 41.26 | 41.28 | 41.20 | 41.28 | 12,262 | +0.23(+0.55%) |
Aug 13, 2024 | 40.64 | 41.12 | 40.64 | 41.06 | 6,888 | +0.68(+1.68%) |
Aug 12, 2024 | 40.36 | 40.58 | 40.28 | 40.38 | 7,430 | -0.05(-0.12%) |
Aug 09, 2024 | 40.33 | 40.56 | 40.26 | 40.42 | 14,443 | +0.14(+0.34%) |
Aug 08, 2024 | 39.83 | 40.31 | 39.70 | 40.29 | 9,927 | +0.96(+2.44%) |
Aug 07, 2024 | 40.28 | 40.34 | 39.33 | 39.33 | 22,611 | -0.44(-1.11%) |
Aug 06, 2024 | 39.59 | 40.18 | 39.58 | 39.77 | 3,157 | +0.53(+1.35%) |
Aug 05, 2024 | 39.02 | 39.65 | 38.98 | 39.24 | 19,124 | -1.13(-2.80%) |
Aug 02, 2024 | 40.64 | 40.64 | 40.01 | 40.37 | 18,787 | -0.70(-1.70%) |