Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 46.14 | 46.39 | 45.75 | 46.06 | 18,786 | +0.00(+0.00%) |
Oct 24, 2024 | 45.41 | 46.24 | 45.41 | 46.06 | 23,469 | +1.10(+2.45%) |
Oct 23, 2024 | 45.87 | 46.35 | 44.26 | 44.96 | 45,745 | -1.32(-2.85%) |
Oct 22, 2024 | 46.04 | 46.66 | 45.98 | 46.28 | 66,962 | -0.01(-0.02%) |
Oct 21, 2024 | 46.24 | 46.41 | 45.70 | 46.29 | 24,073 | +0.14(+0.30%) |
Oct 18, 2024 | 46.15 | 46.49 | 45.88 | 46.15 | 39,999 | +0.15(+0.33%) |
Oct 17, 2024 | 45.91 | 46.25 | 45.56 | 46.00 | 27,217 | +0.51(+1.12%) |
Oct 16, 2024 | 44.67 | 45.86 | 44.67 | 45.49 | 34,043 | +0.62(+1.38%) |
Oct 15, 2024 | 44.64 | 45.19 | 44.40 | 44.87 | 32,789 | +0.11(+0.25%) |
Oct 14, 2024 | 44.51 | 44.85 | 43.90 | 44.76 | 25,087 | +0.25(+0.56%) |
Oct 11, 2024 | 43.36 | 44.68 | 43.36 | 44.51 | 29,299 | +0.97(+2.23%) |
Oct 10, 2024 | 43.54 | 43.67 | 42.93 | 43.54 | 26,761 | -0.21(-0.48%) |
Oct 09, 2024 | 43.44 | 43.87 | 43.18 | 43.75 | 18,959 | +0.34(+0.78%) |
Oct 08, 2024 | 42.75 | 43.99 | 42.75 | 43.41 | 25,392 | +0.68(+1.59%) |
Oct 07, 2024 | 43.03 | 43.28 | 42.57 | 42.73 | 21,128 | -0.63(-1.45%) |
Oct 04, 2024 | 42.78 | 43.77 | 42.62 | 43.36 | 24,348 | +0.99(+2.34%) |
Oct 03, 2024 | 42.19 | 42.62 | 41.10 | 42.37 | 32,940 | -0.18(-0.42%) |
Oct 02, 2024 | 43.49 | 43.88 | 42.43 | 42.55 | 43,133 | -1.09(-2.50%) |
Oct 01, 2024 | 44.12 | 44.18 | 43.36 | 43.64 | 42,612 | -0.56(-1.27%) |
Sep 30, 2024 | 44.05 | 44.30 | 42.93 | 44.20 | 49,367 | -0.16(-0.36%) |
Sep 27, 2024 | 45.46 | 45.46 | 43.99 | 44.36 | 24,869 | -0.76(-1.68%) |
Sep 26, 2024 | 45.18 | 45.34 | 44.68 | 45.12 | 18,180 | +0.41(+0.92%) |
Sep 25, 2024 | 45.13 | 45.25 | 44.58 | 44.71 | 21,550 | -0.55(-1.22%) |
Sep 24, 2024 | 45.48 | 45.48 | 44.89 | 45.26 | 30,502 | -0.24(-0.53%) |
Sep 23, 2024 | 46.69 | 47.21 | 45.22 | 45.50 | 63,574 | -1.07(-2.30%) |
Sep 20, 2024 | 45.12 | 46.74 | 45.12 | 46.57 | 58,730 | +1.36(+3.01%) |
Sep 19, 2024 | 44.28 | 45.25 | 44.15 | 45.21 | 48,953 | +1.73(+3.98%) |
Sep 18, 2024 | 43.00 | 44.23 | 42.82 | 43.48 | 45,933 | +0.43(+1.00%) |
Sep 17, 2024 | 42.67 | 43.30 | 42.47 | 43.05 | 70,686 | +0.15(+0.35%) |
Sep 16, 2024 | 42.56 | 43.34 | 42.40 | 42.90 | 78,695 | +0.43(+1.01%) |
Sep 13, 2024 | 41.98 | 42.72 | 41.98 | 42.47 | 60,533 | +0.30(+0.71%) |
Sep 12, 2024 | 41.66 | 42.76 | 40.91 | 42.17 | 96,967 | +0.88(+2.13%) |
Sep 11, 2024 | 41.51 | 41.95 | 40.94 | 41.29 | 50,335 | -0.36(-0.86%) |
Sep 10, 2024 | 40.45 | 41.67 | 40.27 | 41.65 | 59,814 | +0.87(+2.13%) |
Sep 09, 2024 | 40.23 | 41.04 | 40.23 | 40.78 | 89,638 | +0.66(+1.65%) |
Sep 06, 2024 | 42.84 | 42.84 | 39.99 | 40.12 | 88,428 | -2.67(-6.24%) |
Sep 05, 2024 | 42.58 | 43.01 | 42.37 | 42.79 | 44,835 | +0.20(+0.47%) |
Sep 04, 2024 | 42.46 | 43.50 | 42.27 | 42.59 | 53,218 | -0.10(-0.23%) |
Sep 03, 2024 | 42.81 | 43.25 | 42.39 | 42.69 | 88,638 | -0.45(-1.04%) |
Aug 30, 2024 | 43.39 | 43.65 | 42.81 | 43.14 | 36,559 | -0.02(-0.05%) |
Aug 29, 2024 | 42.58 | 43.68 | 42.58 | 43.16 | 49,560 | +0.16(+0.37%) |
Aug 28, 2024 | 45.68 | 45.68 | 42.99 | 43.00 | 80,956 | -2.65(-5.81%) |
Aug 27, 2024 | 44.66 | 45.72 | 44.44 | 45.65 | 60,320 | +0.80(+1.78%) |
Aug 26, 2024 | 44.53 | 45.30 | 44.51 | 44.85 | 55,553 | +0.65(+1.47%) |
Aug 23, 2024 | 43.72 | 44.73 | 43.66 | 44.20 | 76,204 | +0.75(+1.73%) |
Aug 22, 2024 | 43.96 | 43.97 | 43.23 | 43.45 | 94,373 | -0.32(-0.73%) |
Aug 21, 2024 | 42.51 | 43.87 | 42.48 | 43.77 | 53,268 | +1.24(+2.92%) |
Aug 20, 2024 | 42.38 | 42.70 | 42.28 | 42.53 | 81,812 | +0.11(+0.26%) |
Aug 19, 2024 | 42.05 | 42.54 | 41.98 | 42.42 | 58,601 | +0.28(+0.66%) |
Aug 16, 2024 | 41.87 | 42.32 | 41.87 | 42.14 | 54,234 | +0.08(+0.19%) |
Aug 15, 2024 | 41.71 | 42.45 | 41.58 | 42.06 | 100,054 | +0.90(+2.19%) |
Aug 14, 2024 | 42.13 | 42.22 | 40.98 | 41.16 | 106,632 | -0.77(-1.84%) |
Aug 13, 2024 | 42.71 | 42.71 | 41.71 | 41.93 | 121,367 | -0.33(-0.78%) |
Aug 12, 2024 | 42.11 | 42.50 | 41.62 | 42.26 | 89,488 | +0.47(+1.12%) |
Aug 09, 2024 | 41.61 | 42.20 | 39.54 | 41.79 | 200,988 | +0.05(+0.12%) |
Aug 08, 2024 | 38.99 | 42.05 | 37.54 | 41.74 | 351,187 | +5.24(+14.36%) |
Aug 07, 2024 | 37.22 | 37.65 | 36.06 | 36.50 | 90,636 | -0.10(-0.27%) |
Aug 06, 2024 | 36.19 | 37.08 | 36.00 | 36.60 | 76,215 | +0.35(+0.97%) |
Aug 05, 2024 | 34.50 | 36.55 | 34.20 | 36.25 | 50,545 | -0.50(-1.36%) |
Aug 02, 2024 | 37.00 | 37.11 | 36.00 | 36.75 | 282,492 | -1.11(-2.93%) |