Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.50 | 47.86 | 47.49 | 47.49 | 9,196 | +1.38(+2.99%) |
Oct 17, 2024 | 46.44 | 46.44 | 45.68 | 46.11 | 21,001 | -0.52(-1.12%) |
Oct 16, 2024 | 47.05 | 47.05 | 46.61 | 46.63 | 15,580 | +0.45(+0.97%) |
Oct 15, 2024 | 46.66 | 46.67 | 46.11 | 46.18 | 19,646 | -1.85(-3.85%) |
Oct 14, 2024 | 48.04 | 48.72 | 47.88 | 48.03 | 60,468 | -0.70(-1.44%) |
Oct 11, 2024 | 47.66 | 48.73 | 47.66 | 48.73 | 15,885 | +0.15(+0.31%) |
Oct 10, 2024 | 48.09 | 48.58 | 47.96 | 48.58 | 69,930 | -0.09(-0.18%) |
Oct 09, 2024 | 47.73 | 48.74 | 47.72 | 48.67 | 25,141 | +0.59(+1.23%) |
Oct 08, 2024 | 48.68 | 48.68 | 47.78 | 48.08 | 52,510 | -3.38(-6.57%) |
Oct 07, 2024 | 50.95 | 51.46 | 50.57 | 51.46 | 110,016 | +1.52(+3.04%) |
Oct 04, 2024 | 49.58 | 49.95 | 49.48 | 49.94 | 74,159 | +0.01(+0.02%) |
Oct 03, 2024 | 50.15 | 50.26 | 49.52 | 49.93 | 50,174 | -0.83(-1.64%) |
Oct 02, 2024 | 50.47 | 50.83 | 50.10 | 50.76 | 108,291 | +1.48(+3.00%) |
Oct 01, 2024 | 49.27 | 49.30 | 48.51 | 49.28 | 49,360 | +1.14(+2.37%) |
Sep 30, 2024 | 49.05 | 49.22 | 47.94 | 48.14 | 54,026 | -0.86(-1.76%) |
Sep 27, 2024 | 49.16 | 49.42 | 48.79 | 49.00 | 50,826 | +0.30(+0.62%) |
Sep 26, 2024 | 48.19 | 48.70 | 48.08 | 48.70 | 159,909 | +3.82(+8.51%) |
Sep 25, 2024 | 45.54 | 45.54 | 44.88 | 44.88 | 66,481 | +0.23(+0.52%) |
Sep 24, 2024 | 43.62 | 44.75 | 43.56 | 44.65 | 39,758 | +2.39(+5.66%) |
Sep 23, 2024 | 42.51 | 42.51 | 42.24 | 42.26 | 17,597 | +0.87(+2.10%) |
Sep 20, 2024 | 40.89 | 41.84 | 40.89 | 41.39 | 33,357 | -0.60(-1.43%) |
Sep 19, 2024 | 41.72 | 41.99 | 41.50 | 41.99 | 20,657 | +2.07(+5.19%) |
Sep 18, 2024 | 40.08 | 40.53 | 39.92 | 39.92 | 46,120 | -0.01(-0.02%) |
Sep 17, 2024 | 39.55 | 40.31 | 39.55 | 39.93 | 22,110 | +0.51(+1.29%) |
Sep 16, 2024 | 39.36 | 39.49 | 39.26 | 39.42 | 21,143 | +0.06(+0.16%) |
Sep 13, 2024 | 39.32 | 39.56 | 39.32 | 39.36 | 11,044 | -0.23(-0.59%) |
Sep 12, 2024 | 39.12 | 39.66 | 39.12 | 39.59 | 23,777 | -0.08(-0.20%) |
Sep 11, 2024 | 39.41 | 39.82 | 39.02 | 39.67 | 15,648 | +0.14(+0.35%) |
Sep 10, 2024 | 39.39 | 39.66 | 39.13 | 39.53 | 12,162 | -0.47(-1.17%) |
Sep 09, 2024 | 39.77 | 40.00 | 39.55 | 40.00 | 26,261 | +0.61(+1.55%) |
Sep 06, 2024 | 40.34 | 40.34 | 39.28 | 39.39 | 16,077 | -1.54(-3.76%) |
Sep 05, 2024 | 40.82 | 41.32 | 40.74 | 40.93 | 54,367 | +0.73(+1.82%) |
Sep 04, 2024 | 40.22 | 40.47 | 40.02 | 40.20 | 18,476 | -0.09(-0.22%) |
Sep 03, 2024 | 40.63 | 40.91 | 40.26 | 40.29 | 13,700 | -0.81(-1.97%) |
Aug 30, 2024 | 41.60 | 41.60 | 40.97 | 41.10 | 79,293 | +0.60(+1.48%) |
Aug 29, 2024 | 40.33 | 40.58 | 40.16 | 40.50 | 11,400 | +0.36(+0.90%) |
Aug 28, 2024 | 40.51 | 40.61 | 39.99 | 40.14 | 32,352 | -0.91(-2.22%) |
Aug 27, 2024 | 40.83 | 41.14 | 40.69 | 41.05 | 9,332 | +0.38(+0.93%) |
Aug 26, 2024 | 41.10 | 41.11 | 40.60 | 40.67 | 171,192 | -0.98(-2.35%) |
Aug 23, 2024 | 40.91 | 41.78 | 40.91 | 41.65 | 33,218 | +0.67(+1.63%) |
Aug 22, 2024 | 41.41 | 41.41 | 40.78 | 40.98 | 9,392 | -0.35(-0.85%) |
Aug 21, 2024 | 41.25 | 41.33 | 40.78 | 41.33 | 21,019 | +0.74(+1.82%) |
Aug 20, 2024 | 40.71 | 40.87 | 40.37 | 40.59 | 33,355 | -0.66(-1.60%) |
Aug 19, 2024 | 40.95 | 41.39 | 40.95 | 41.25 | 20,609 | +0.16(+0.39%) |
Aug 16, 2024 | 40.83 | 41.16 | 40.82 | 41.09 | 20,802 | +0.50(+1.23%) |
Aug 15, 2024 | 40.39 | 40.71 | 40.39 | 40.59 | 27,839 | +0.59(+1.48%) |
Aug 14, 2024 | 40.92 | 40.95 | 39.88 | 40.00 | 57,397 | -0.92(-2.25%) |
Aug 13, 2024 | 40.69 | 40.93 | 40.58 | 40.92 | 37,993 | +0.70(+1.74%) |
Aug 12, 2024 | 40.40 | 40.55 | 40.00 | 40.22 | 25,836 | +1.21(+3.10%) |
Aug 09, 2024 | 38.78 | 39.19 | 38.78 | 39.01 | 11,448 | +0.10(+0.26%) |
Aug 08, 2024 | 38.60 | 39.18 | 38.56 | 38.91 | 37,896 | +1.21(+3.21%) |
Aug 07, 2024 | 37.83 | 38.07 | 37.58 | 37.70 | 19,643 | +1.07(+2.92%) |
Aug 06, 2024 | 36.07 | 36.83 | 36.00 | 36.63 | 32,638 | -0.28(-0.76%) |
Aug 05, 2024 | 36.55 | 37.32 | 36.39 | 36.91 | 77,250 | -0.46(-1.23%) |
Aug 02, 2024 | 37.61 | 37.94 | 37.30 | 37.37 | 34,060 | -0.43(-1.14%) |