Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 46.24 | 46.24 | 45.95 | 46.03 | 6,408 | -0.04(-0.08%) |
Oct 16, 2024 | 45.98 | 46.08 | 45.97 | 46.07 | 12,593 | +0.18(+0.39%) |
Oct 15, 2024 | 46.08 | 46.34 | 45.87 | 45.89 | 29,392 | -0.15(-0.33%) |
Oct 14, 2024 | 45.87 | 46.08 | 45.82 | 46.04 | 11,508 | +0.33(+0.72%) |
Oct 11, 2024 | 45.30 | 45.77 | 45.27 | 45.71 | 23,839 | +0.62(+1.38%) |
Oct 10, 2024 | 45.01 | 45.18 | 44.95 | 45.09 | 10,902 | -0.19(-0.42%) |
Oct 09, 2024 | 44.95 | 45.28 | 44.93 | 45.28 | 11,779 | +0.45(+1.00%) |
Oct 08, 2024 | 44.45 | 44.87 | 44.45 | 44.83 | 11,522 | +0.55(+1.24%) |
Oct 07, 2024 | 44.53 | 44.53 | 44.20 | 44.28 | 12,734 | -0.40(-0.89%) |
Oct 04, 2024 | 44.73 | 44.73 | 44.33 | 44.68 | 40,047 | +0.38(+0.85%) |
Oct 03, 2024 | 44.16 | 44.37 | 44.06 | 44.30 | 9,429 | -0.14(-0.32%) |
Oct 02, 2024 | 44.11 | 44.50 | 44.11 | 44.44 | 12,247 | +0.13(+0.29%) |
Oct 01, 2024 | 44.78 | 44.78 | 44.06 | 44.31 | 19,516 | -0.51(-1.14%) |
Sep 30, 2024 | 44.65 | 44.83 | 44.42 | 44.82 | 8,654 | +0.02(+0.05%) |
Sep 27, 2024 | 44.89 | 44.96 | 44.68 | 44.80 | 16,132 | +0.08(+0.18%) |
Sep 26, 2024 | 44.78 | 44.88 | 44.48 | 44.72 | 26,359 | +0.43(+0.97%) |
Sep 25, 2024 | 44.50 | 44.54 | 44.21 | 44.29 | 21,273 | -0.24(-0.54%) |
Sep 24, 2024 | 44.51 | 44.54 | 44.34 | 44.53 | 15,104 | +0.11(+0.24%) |
Sep 23, 2024 | 44.32 | 44.53 | 44.23 | 44.42 | 7,921 | +0.18(+0.40%) |
Sep 20, 2024 | 44.11 | 44.27 | 44.10 | 44.25 | 11,761 | -0.23(-0.53%) |
Sep 19, 2024 | 44.59 | 44.64 | 44.35 | 44.48 | 28,374 | +0.73(+1.67%) |
Sep 18, 2024 | 43.62 | 44.27 | 43.57 | 43.75 | 8,195 | +0.13(+0.30%) |
Sep 17, 2024 | 43.70 | 43.88 | 43.51 | 43.62 | 10,810 | +0.08(+0.19%) |
Sep 16, 2024 | 43.29 | 43.57 | 43.21 | 43.54 | 27,128 | +0.30(+0.70%) |
Sep 13, 2024 | 42.97 | 43.40 | 42.97 | 43.23 | 54,910 | +0.57(+1.35%) |
Sep 12, 2024 | 42.50 | 42.75 | 42.34 | 42.66 | 14,702 | +0.28(+0.66%) |
Sep 11, 2024 | 41.89 | 42.38 | 41.30 | 42.38 | 15,549 | +0.51(+1.22%) |
Sep 10, 2024 | 41.91 | 41.92 | 41.48 | 41.87 | 20,674 | +0.03(+0.07%) |
Sep 09, 2024 | 41.64 | 42.09 | 41.60 | 41.84 | 13,353 | +0.45(+1.09%) |
Sep 06, 2024 | 41.95 | 42.10 | 41.24 | 41.39 | 7,283 | -0.34(-0.81%) |
Sep 05, 2024 | 42.00 | 42.00 | 41.44 | 41.73 | 24,108 | -0.23(-0.55%) |
Sep 04, 2024 | 41.92 | 42.12 | 41.79 | 41.96 | 12,981 | -0.23(-0.55%) |
Sep 03, 2024 | 42.98 | 43.13 | 42.00 | 42.19 | 10,898 | -1.19(-2.74%) |
Aug 30, 2024 | 43.27 | 43.40 | 42.84 | 43.38 | 15,310 | +0.51(+1.19%) |
Aug 29, 2024 | 42.85 | 43.40 | 42.85 | 42.87 | 11,357 | +0.30(+0.70%) |
Aug 28, 2024 | 42.86 | 42.96 | 42.39 | 42.57 | 14,511 | -0.40(-0.93%) |
Aug 27, 2024 | 42.81 | 43.06 | 42.68 | 42.97 | 27,881 | -0.13(-0.30%) |
Aug 26, 2024 | 43.41 | 43.41 | 43.03 | 43.10 | 20,506 | -0.18(-0.42%) |
Aug 23, 2024 | 42.86 | 43.36 | 42.86 | 43.28 | 15,767 | +0.86(+2.03%) |
Aug 22, 2024 | 42.97 | 43.06 | 42.42 | 42.42 | 33,026 | -0.54(-1.26%) |
Aug 21, 2024 | 42.64 | 42.96 | 42.58 | 42.96 | 10,849 | +0.62(+1.46%) |
Aug 20, 2024 | 42.65 | 42.65 | 42.29 | 42.34 | 24,739 | -0.29(-0.68%) |
Aug 19, 2024 | 42.23 | 42.63 | 42.23 | 42.63 | 18,786 | +0.41(+0.97%) |
Aug 16, 2024 | 42.06 | 42.29 | 42.04 | 42.22 | 22,229 | +0.03(+0.07%) |
Aug 15, 2024 | 42.00 | 42.30 | 42.00 | 42.19 | 13,189 | +0.75(+1.81%) |
Aug 14, 2024 | 41.50 | 41.60 | 41.22 | 41.44 | 51,230 | -0.01(-0.02%) |
Aug 13, 2024 | 41.00 | 41.45 | 41.00 | 41.45 | 10,590 | +0.83(+2.04%) |
Aug 12, 2024 | 40.93 | 41.04 | 40.54 | 40.62 | 8,609 | -0.22(-0.54%) |
Aug 09, 2024 | 40.70 | 40.87 | 40.58 | 40.84 | 7,485 | +0.13(+0.31%) |
Aug 08, 2024 | 40.07 | 40.83 | 39.99 | 40.71 | 15,823 | +0.98(+2.47%) |
Aug 07, 2024 | 40.45 | 40.80 | 39.73 | 39.73 | 10,555 | -0.13(-0.33%) |
Aug 06, 2024 | 39.79 | 40.21 | 39.63 | 39.86 | 16,399 | +0.43(+1.09%) |
Aug 05, 2024 | 38.53 | 39.99 | 38.53 | 39.43 | 21,166 | -0.98(-2.41%) |
Aug 02, 2024 | 40.74 | 40.74 | 40.05 | 40.41 | 26,797 | -1.39(-3.34%) |