Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 47.26 | 47.58 | 47.26 | 47.52 | 67,645 | +0.26(+0.55%) |
Oct 10, 2024 | 47.20 | 47.37 | 47.17 | 47.26 | 74,286 | -0.08(-0.17%) |
Oct 09, 2024 | 47.01 | 47.39 | 46.98 | 47.34 | 51,666 | +0.33(+0.70%) |
Oct 08, 2024 | 46.78 | 47.07 | 46.73 | 47.01 | 35,044 | +0.48(+1.03%) |
Oct 07, 2024 | 46.88 | 46.90 | 46.47 | 46.53 | 62,219 | -0.47(-1.00%) |
Oct 04, 2024 | 46.95 | 47.01 | 46.60 | 47.00 | 981,466 | +0.42(+0.90%) |
Oct 03, 2024 | 46.60 | 46.74 | 46.40 | 46.58 | 74,043 | -0.09(-0.19%) |
Oct 02, 2024 | 46.55 | 46.75 | 46.40 | 46.67 | 50,984 | -0.02(-0.04%) |
Oct 01, 2024 | 47.20 | 47.20 | 46.47 | 46.69 | 1,426,937 | -0.56(-1.19%) |
Sep 30, 2024 | 46.89 | 47.25 | 46.69 | 47.25 | 47,035 | +0.28(+0.60%) |
Sep 27, 2024 | 47.17 | 47.17 | 46.92 | 46.97 | 26,596 | -0.10(-0.21%) |
Sep 26, 2024 | 47.26 | 47.26 | 46.90 | 47.07 | 29,302 | +0.26(+0.56%) |
Sep 25, 2024 | 46.93 | 46.97 | 46.78 | 46.81 | 48,811 | -0.17(-0.36%) |
Sep 24, 2024 | 46.86 | 46.98 | 46.62 | 46.98 | 39,145 | +0.21(+0.45%) |
Sep 23, 2024 | 46.78 | 46.81 | 46.67 | 46.77 | 33,214 | +0.10(+0.20%) |
Sep 20, 2024 | 46.61 | 46.72 | 46.49 | 46.67 | 51,144 | -0.08(-0.17%) |
Sep 19, 2024 | 46.73 | 46.88 | 46.60 | 46.75 | 35,821 | +0.77(+1.67%) |
Sep 18, 2024 | 46.20 | 46.56 | 45.51 | 45.99 | 42,565 | -0.11(-0.24%) |
Sep 17, 2024 | 46.27 | 46.40 | 45.99 | 46.10 | 27,180 | +0.00(+0.00%) |
Sep 16, 2024 | 46.03 | 46.14 | 45.91 | 46.10 | 33,677 | +0.03(+0.07%) |
Sep 13, 2024 | 45.87 | 46.13 | 45.86 | 46.07 | 27,862 | +0.30(+0.66%) |
Sep 12, 2024 | 45.55 | 45.83 | 45.36 | 45.77 | 42,376 | +0.26(+0.58%) |
Sep 11, 2024 | 44.99 | 45.51 | 44.30 | 45.50 | 34,117 | +0.54(+1.21%) |
Sep 10, 2024 | 44.92 | 44.96 | 44.54 | 44.96 | 33,186 | +0.23(+0.51%) |
Sep 09, 2024 | 44.62 | 44.82 | 44.47 | 44.73 | 37,463 | +0.40(+0.90%) |
Sep 06, 2024 | 45.03 | 45.14 | 44.19 | 44.33 | 37,773 | -0.63(-1.40%) |
Sep 05, 2024 | 45.12 | 45.27 | 44.80 | 44.96 | 37,134 | -0.17(-0.38%) |
Sep 04, 2024 | 45.05 | 45.29 | 44.99 | 45.13 | 108,296 | -0.06(-0.13%) |
Sep 03, 2024 | 45.89 | 45.89 | 45.08 | 45.19 | 43,765 | -0.91(-1.97%) |
Aug 30, 2024 | 45.82 | 46.14 | 45.62 | 46.10 | 45,218 | +0.40(+0.87%) |
Aug 29, 2024 | 45.87 | 46.10 | 45.62 | 45.70 | 36,018 | -0.10(-0.22%) |
Aug 28, 2024 | 45.96 | 45.96 | 45.43 | 45.80 | 38,596 | -0.14(-0.30%) |
Aug 27, 2024 | 45.73 | 45.99 | 45.69 | 45.94 | 41,215 | +0.09(+0.20%) |
Aug 26, 2024 | 46.07 | 46.08 | 45.75 | 45.85 | 143,052 | -0.13(-0.28%) |
Aug 23, 2024 | 45.78 | 46.05 | 45.62 | 45.98 | 25,403 | +0.44(+0.96%) |
Aug 22, 2024 | 46.10 | 46.11 | 45.45 | 45.54 | 32,842 | -0.38(-0.83%) |
Aug 21, 2024 | 45.85 | 45.99 | 45.72 | 45.92 | 37,817 | +0.20(+0.45%) |
Aug 20, 2024 | 45.76 | 45.88 | 45.66 | 45.71 | 66,356 | -0.02(-0.05%) |
Aug 19, 2024 | 45.34 | 45.74 | 45.31 | 45.74 | 27,441 | +0.41(+0.90%) |
Aug 16, 2024 | 45.10 | 45.39 | 45.10 | 45.33 | 22,556 | +0.08(+0.18%) |
Aug 15, 2024 | 44.94 | 45.25 | 44.93 | 45.25 | 85,853 | +0.81(+1.82%) |
Aug 14, 2024 | 44.39 | 44.54 | 44.21 | 44.44 | 100,260 | +0.11(+0.25%) |
Aug 13, 2024 | 43.84 | 44.33 | 43.84 | 44.33 | 35,145 | +0.74(+1.69%) |
Aug 12, 2024 | 43.64 | 43.77 | 43.43 | 43.59 | 38,382 | +0.04(+0.09%) |
Aug 09, 2024 | 43.33 | 43.59 | 43.25 | 43.55 | 26,394 | +0.17(+0.39%) |
Aug 08, 2024 | 42.86 | 43.40 | 42.67 | 43.38 | 129,527 | +1.03(+2.43%) |
Aug 07, 2024 | 43.24 | 43.43 | 42.36 | 42.36 | 63,945 | -0.32(-0.75%) |
Aug 06, 2024 | 42.51 | 43.30 | 42.35 | 42.68 | 93,778 | +0.41(+0.97%) |
Aug 05, 2024 | 41.83 | 42.74 | 41.76 | 42.27 | 844,719 | -1.30(-2.99%) |
Aug 02, 2024 | 43.77 | 43.88 | 43.22 | 43.57 | 74,375 | -0.82(-1.84%) |