Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 43.50 | 43.87 | 42.55 | 42.67 | 446,503 | -1.59(-3.59%) |
Oct 21, 2024 | 46.45 | 46.61 | 44.14 | 44.26 | 694,069 | -2.24(-4.82%) |
Oct 18, 2024 | 46.55 | 46.91 | 46.16 | 46.50 | 554,101 | +0.29(+0.63%) |
Oct 17, 2024 | 46.61 | 46.67 | 46.03 | 46.21 | 381,393 | -0.48(-1.03%) |
Oct 16, 2024 | 46.13 | 46.90 | 45.96 | 46.69 | 625,560 | +1.30(+2.86%) |
Oct 15, 2024 | 45.11 | 46.11 | 44.92 | 45.39 | 812,286 | +0.53(+1.18%) |
Oct 14, 2024 | 43.59 | 44.98 | 43.48 | 44.86 | 507,549 | +1.20(+2.75%) |
Oct 11, 2024 | 43.01 | 43.86 | 43.01 | 43.66 | 456,431 | +0.51(+1.18%) |
Oct 10, 2024 | 42.85 | 43.29 | 42.64 | 43.15 | 466,033 | -0.53(-1.21%) |
Oct 09, 2024 | 43.68 | 43.97 | 43.40 | 43.68 | 481,279 | +0.05(+0.11%) |
Oct 08, 2024 | 43.85 | 44.04 | 43.22 | 43.63 | 744,742 | +0.02(+0.05%) |
Oct 07, 2024 | 43.26 | 43.72 | 42.66 | 43.61 | 717,898 | -0.21(-0.48%) |
Oct 04, 2024 | 45.27 | 45.60 | 43.33 | 43.82 | 532,073 | -1.01(-2.25%) |
Oct 03, 2024 | 44.75 | 45.11 | 44.03 | 44.83 | 435,889 | -0.08(-0.18%) |
Oct 02, 2024 | 44.83 | 45.07 | 44.32 | 44.91 | 500,265 | -0.43(-0.95%) |
Oct 01, 2024 | 45.43 | 46.20 | 44.40 | 45.34 | 466,314 | +0.03(+0.07%) |
Sep 30, 2024 | 44.67 | 45.45 | 44.42 | 45.31 | 721,794 | +0.30(+0.67%) |
Sep 27, 2024 | 44.59 | 45.64 | 44.36 | 45.01 | 951,909 | +1.17(+2.67%) |
Sep 26, 2024 | 44.76 | 45.06 | 43.81 | 43.84 | 800,797 | -0.28(-0.63%) |
Sep 25, 2024 | 44.47 | 44.67 | 43.91 | 44.12 | 493,899 | -0.84(-1.87%) |
Sep 24, 2024 | 45.18 | 45.34 | 44.61 | 44.96 | 430,065 | -0.30(-0.66%) |
Sep 23, 2024 | 45.39 | 45.85 | 44.88 | 45.26 | 591,184 | +0.53(+1.18%) |
Sep 20, 2024 | 45.30 | 45.64 | 44.35 | 44.73 | 3,292,442 | -1.28(-2.78%) |
Sep 19, 2024 | 45.94 | 46.23 | 44.97 | 46.01 | 594,148 | +1.25(+2.79%) |
Sep 18, 2024 | 45.04 | 46.30 | 44.31 | 44.76 | 766,005 | -0.15(-0.33%) |
Sep 17, 2024 | 45.36 | 45.44 | 44.40 | 44.91 | 815,312 | +0.50(+1.13%) |
Sep 16, 2024 | 44.82 | 44.96 | 43.97 | 44.41 | 579,910 | -0.15(-0.34%) |
Sep 13, 2024 | 44.03 | 44.88 | 43.89 | 44.56 | 654,261 | +1.61(+3.75%) |
Sep 12, 2024 | 42.25 | 43.37 | 42.24 | 42.95 | 575,145 | +0.96(+2.29%) |
Sep 11, 2024 | 41.42 | 42.23 | 40.82 | 41.99 | 853,036 | +0.07(+0.17%) |
Sep 10, 2024 | 42.23 | 42.33 | 41.29 | 41.92 | 745,105 | -0.08(-0.19%) |
Sep 09, 2024 | 42.05 | 42.73 | 41.66 | 42.00 | 685,494 | -0.14(-0.33%) |
Sep 06, 2024 | 42.69 | 43.65 | 42.12 | 42.14 | 575,213 | -0.52(-1.22%) |
Sep 05, 2024 | 42.97 | 43.22 | 42.47 | 42.66 | 362,144 | -0.14(-0.33%) |
Sep 04, 2024 | 42.82 | 43.14 | 42.10 | 42.80 | 574,375 | -0.28(-0.65%) |
Sep 03, 2024 | 44.06 | 44.70 | 42.90 | 43.08 | 641,725 | -1.36(-3.06%) |
Aug 30, 2024 | 44.61 | 44.62 | 43.55 | 44.44 | 670,647 | +0.40(+0.91%) |
Aug 29, 2024 | 44.39 | 44.41 | 43.53 | 44.04 | 528,936 | -0.06(-0.14%) |
Aug 28, 2024 | 44.37 | 44.92 | 44.02 | 44.10 | 695,999 | -0.92(-2.04%) |
Aug 27, 2024 | 45.01 | 45.26 | 44.58 | 45.02 | 592,400 | -0.44(-0.97%) |
Aug 26, 2024 | 46.56 | 46.56 | 45.27 | 45.46 | 769,973 | -0.43(-0.94%) |
Aug 23, 2024 | 44.12 | 46.07 | 44.01 | 45.89 | 695,467 | +2.32(+5.32%) |
Aug 22, 2024 | 43.46 | 43.83 | 43.27 | 43.57 | 533,209 | +0.00(+0.00%) |
Aug 21, 2024 | 42.82 | 43.94 | 42.73 | 43.57 | 918,364 | +1.57(+3.74%) |
Aug 20, 2024 | 42.43 | 42.90 | 41.85 | 42.00 | 911,938 | -0.33(-0.78%) |
Aug 19, 2024 | 41.64 | 42.37 | 41.35 | 42.33 | 627,784 | +1.05(+2.54%) |
Aug 16, 2024 | 41.38 | 42.25 | 41.05 | 41.28 | 457,993 | -0.15(-0.36%) |
Aug 15, 2024 | 41.24 | 41.62 | 40.41 | 41.43 | 867,307 | +0.74(+1.82%) |
Aug 14, 2024 | 41.36 | 41.42 | 40.54 | 40.69 | 768,291 | -0.34(-0.83%) |
Aug 13, 2024 | 40.79 | 41.53 | 40.39 | 41.03 | 501,302 | +0.70(+1.74%) |
Aug 12, 2024 | 40.65 | 40.68 | 39.96 | 40.33 | 496,081 | -0.32(-0.79%) |
Aug 09, 2024 | 40.78 | 40.92 | 40.25 | 40.65 | 1,486,090 | +0.09(+0.22%) |
Aug 08, 2024 | 40.24 | 41.08 | 39.78 | 40.56 | 2,327,829 | +0.83(+2.09%) |
Aug 07, 2024 | 41.96 | 42.09 | 39.67 | 39.73 | 754,324 | -1.54(-3.73%) |
Aug 06, 2024 | 40.80 | 42.00 | 40.06 | 41.27 | 737,069 | +0.17(+0.41%) |
Aug 05, 2024 | 40.28 | 41.85 | 39.56 | 41.10 | 1,315,280 | -2.07(-4.79%) |
Aug 02, 2024 | 42.52 | 43.57 | 42.04 | 43.17 | 831,857 | -1.18(-2.66%) |