Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 45.45 | 45.45 | 45.11 | 45.15 | 70,317 | +0.04(+0.09%) |
Oct 16, 2024 | 44.91 | 45.17 | 44.86 | 45.11 | 65,823 | +0.17(+0.38%) |
Oct 15, 2024 | 45.38 | 45.59 | 44.88 | 44.94 | 72,781 | -0.35(-0.77%) |
Oct 14, 2024 | 44.94 | 45.35 | 44.94 | 45.29 | 54,463 | +0.35(+0.78%) |
Oct 11, 2024 | 44.67 | 44.99 | 44.62 | 44.94 | 60,414 | +0.27(+0.60%) |
Oct 10, 2024 | 44.75 | 44.76 | 44.52 | 44.67 | 56,326 | -0.07(-0.16%) |
Oct 09, 2024 | 44.54 | 44.75 | 44.40 | 44.74 | 86,783 | +0.30(+0.68%) |
Oct 08, 2024 | 44.27 | 44.60 | 44.13 | 44.44 | 52,663 | +0.43(+0.98%) |
Oct 07, 2024 | 44.34 | 44.34 | 43.96 | 44.01 | 70,730 | -0.34(-0.77%) |
Oct 04, 2024 | 44.20 | 44.39 | 44.04 | 44.35 | 44,158 | +0.36(+0.82%) |
Oct 03, 2024 | 44.08 | 44.12 | 43.80 | 43.99 | 55,899 | -0.08(-0.18%) |
Oct 02, 2024 | 43.99 | 44.14 | 43.82 | 44.07 | 42,960 | +0.03(+0.07%) |
Oct 01, 2024 | 44.37 | 44.37 | 43.81 | 44.04 | 71,488 | -0.44(-0.99%) |
Sep 30, 2024 | 44.23 | 44.48 | 43.99 | 44.48 | 84,652 | +0.23(+0.52%) |
Sep 27, 2024 | 44.41 | 44.43 | 44.19 | 44.25 | 41,341 | -0.04(-0.09%) |
Sep 26, 2024 | 44.51 | 44.51 | 44.14 | 44.29 | 73,618 | +0.18(+0.40%) |
Sep 25, 2024 | 44.24 | 44.26 | 43.98 | 44.11 | 63,685 | -0.11(-0.25%) |
Sep 24, 2024 | 44.11 | 44.22 | 43.94 | 44.22 | 51,148 | +0.11(+0.25%) |
Sep 23, 2024 | 44.13 | 44.14 | 43.98 | 44.11 | 67,502 | +0.13(+0.29%) |
Sep 20, 2024 | 44.10 | 44.10 | 43.76 | 43.98 | 48,938 | -0.09(-0.20%) |
Sep 19, 2024 | 43.92 | 44.16 | 43.81 | 44.07 | 360,484 | +0.73(+1.69%) |
Sep 18, 2024 | 43.40 | 43.87 | 43.27 | 43.34 | 80,828 | -0.06(-0.14%) |
Sep 17, 2024 | 43.61 | 43.64 | 43.26 | 43.40 | 67,599 | +0.01(+0.02%) |
Sep 16, 2024 | 43.37 | 43.40 | 43.17 | 43.39 | 110,123 | +0.11(+0.25%) |
Sep 13, 2024 | 43.08 | 43.40 | 43.08 | 43.28 | 40,471 | +0.20(+0.46%) |
Sep 12, 2024 | 42.91 | 43.14 | 42.69 | 43.08 | 66,418 | +0.28(+0.65%) |
Sep 11, 2024 | 42.40 | 42.82 | 41.66 | 42.80 | 79,714 | +0.49(+1.15%) |
Sep 10, 2024 | 42.27 | 42.34 | 41.89 | 42.32 | 50,183 | +0.19(+0.45%) |
Sep 09, 2024 | 42.00 | 42.15 | 41.85 | 42.13 | 45,628 | +0.49(+1.17%) |
Sep 06, 2024 | 42.42 | 42.42 | 41.58 | 41.64 | 87,218 | -0.65(-1.54%) |
Sep 05, 2024 | 42.49 | 42.61 | 42.12 | 42.29 | 73,551 | -0.15(-0.36%) |
Sep 04, 2024 | 42.46 | 42.68 | 42.31 | 42.44 | 54,952 | -0.04(-0.09%) |
Sep 03, 2024 | 43.16 | 43.16 | 42.29 | 42.48 | 82,257 | -0.88(-2.04%) |
Aug 30, 2024 | 43.18 | 43.37 | 42.83 | 43.37 | 61,305 | +0.44(+1.03%) |
Aug 29, 2024 | 43.04 | 43.11 | 42.82 | 42.93 | 60,218 | +0.13(+0.30%) |
Aug 28, 2024 | 43.12 | 43.12 | 42.55 | 42.80 | 47,963 | -0.23(-0.55%) |
Aug 27, 2024 | 42.95 | 43.07 | 42.75 | 43.03 | 44,411 | +0.10(+0.23%) |
Aug 26, 2024 | 43.14 | 43.19 | 42.88 | 42.94 | 40,004 | -0.20(-0.45%) |
Aug 23, 2024 | 42.93 | 43.19 | 42.76 | 43.13 | 30,755 | +0.50(+1.17%) |
Aug 22, 2024 | 43.28 | 43.28 | 42.58 | 42.63 | 35,377 | -0.40(-0.93%) |
Aug 21, 2024 | 42.91 | 43.09 | 42.81 | 43.03 | 71,882 | +0.19(+0.43%) |
Aug 20, 2024 | 42.95 | 42.96 | 42.76 | 42.85 | 37,579 | -0.10(-0.23%) |
Aug 19, 2024 | 42.61 | 42.95 | 42.49 | 42.95 | 43,007 | +0.43(+1.01%) |
Aug 16, 2024 | 42.36 | 42.56 | 42.30 | 42.52 | 43,772 | +0.10(+0.24%) |
Aug 15, 2024 | 42.33 | 42.44 | 42.25 | 42.41 | 53,230 | +0.51(+1.23%) |
Aug 14, 2024 | 41.74 | 42.03 | 41.68 | 41.90 | 79,635 | +0.17(+0.40%) |
Aug 13, 2024 | 41.47 | 41.82 | 41.47 | 41.73 | 64,482 | +0.46(+1.11%) |
Aug 12, 2024 | 41.41 | 41.43 | 41.11 | 41.27 | 77,036 | +0.01(+0.02%) |
Aug 09, 2024 | 41.08 | 41.37 | 40.91 | 41.26 | 62,338 | +0.25(+0.62%) |
Aug 08, 2024 | 40.42 | 41.08 | 40.40 | 41.01 | 85,277 | +0.89(+2.22%) |
Aug 07, 2024 | 40.93 | 41.11 | 40.06 | 40.12 | 38,751 | -0.23(-0.58%) |
Aug 06, 2024 | 40.07 | 40.72 | 40.01 | 40.35 | 68,191 | +0.37(+0.93%) |
Aug 05, 2024 | 39.61 | 40.51 | 38.99 | 39.98 | 103,618 | -1.07(-2.60%) |
Aug 02, 2024 | 41.26 | 41.30 | 40.66 | 41.05 | 93,521 | -0.66(-1.57%) |