Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 47.65 | 47.65 | 46.94 | 46.94 | 1,324 | -0.89(-1.86%) |
Oct 14, 2024 | 48.05 | 48.05 | 47.66 | 47.83 | 1,954 | +0.18(+0.38%) |
Oct 11, 2024 | 47.84 | 47.94 | 47.64 | 47.65 | 4,200 | +0.35(+0.74%) |
Oct 10, 2024 | 46.05 | 47.30 | 46.05 | 47.30 | 3,411 | +1.73(+3.80%) |
Oct 09, 2024 | 44.80 | 45.61 | 44.80 | 45.57 | 3,185 | +1.62(+3.69%) |
Oct 08, 2024 | 43.68 | 44.41 | 43.68 | 43.95 | 5,957 | +1.07(+2.50%) |
Oct 07, 2024 | 43.95 | 43.95 | 42.55 | 42.88 | 4,083 | -1.07(-2.43%) |
Oct 04, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 190 | +1.55(+3.66%) |
Oct 03, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 85 | +0.10(+0.24%) |
Oct 02, 2024 | 42.37 | 42.37 | 42.30 | 42.30 | 648 | +0.53(+1.27%) |
Oct 01, 2024 | 42.15 | 42.15 | 41.73 | 41.77 | 2,079 | -1.35(-3.13%) |
Sep 30, 2024 | 42.72 | 43.12 | 42.57 | 43.12 | 1,176 | +0.10(+0.23%) |
Sep 27, 2024 | 43.20 | 43.23 | 43.02 | 43.02 | 529 | -0.39(-0.90%) |
Sep 26, 2024 | 43.31 | 43.41 | 43.31 | 43.41 | 173 | +0.25(+0.58%) |
Sep 25, 2024 | 43.62 | 43.62 | 43.05 | 43.16 | 1,534 | -0.60(-1.37%) |
Sep 24, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 67 | +0.59(+1.36%) |
Sep 23, 2024 | 43.10 | 43.56 | 43.10 | 43.17 | 678 | +0.52(+1.21%) |
Sep 20, 2024 | 42.18 | 42.68 | 42.18 | 42.66 | 819 | +0.51(+1.20%) |
Sep 19, 2024 | 42.27 | 42.51 | 41.92 | 42.15 | 1,453 | +1.69(+4.18%) |
Sep 18, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 6 | -0.55(-1.33%) |
Sep 17, 2024 | 41.52 | 41.52 | 41.00 | 41.01 | 747 | -0.76(-1.82%) |
Sep 16, 2024 | 41.58 | 41.77 | 41.29 | 41.77 | 565 | +0.75(+1.83%) |
Sep 13, 2024 | 41.33 | 41.33 | 41.00 | 41.02 | 642 | +0.22(+0.54%) |
Sep 12, 2024 | 40.62 | 40.80 | 40.62 | 40.80 | 1,066 | +1.02(+2.57%) |
Sep 11, 2024 | 38.28 | 39.77 | 37.91 | 39.77 | 301 | +1.07(+2.76%) |
Sep 10, 2024 | 38.85 | 38.88 | 38.71 | 38.71 | 362 | +0.23(+0.61%) |
Sep 09, 2024 | 38.38 | 38.47 | 38.21 | 38.47 | 4,917 | +0.59(+1.55%) |
Sep 06, 2024 | 39.66 | 39.66 | 37.80 | 37.89 | 2,144 | -2.00(-5.02%) |
Sep 05, 2024 | 39.95 | 39.99 | 39.89 | 39.89 | 598 | -1.03(-2.51%) |
Sep 04, 2024 | 40.89 | 40.92 | 40.57 | 40.92 | 762 | -0.98(-2.35%) |
Sep 03, 2024 | 41.58 | 43.03 | 41.57 | 41.90 | 1,859 | -1.24(-2.88%) |
Aug 30, 2024 | 43.42 | 43.42 | 42.69 | 43.14 | 1,478 | +0.90(+2.14%) |
Aug 29, 2024 | 42.55 | 42.99 | 42.24 | 42.24 | 2,031 | -0.38(-0.89%) |
Aug 28, 2024 | 42.71 | 42.71 | 42.62 | 42.62 | 361 | -0.38(-0.89%) |
Aug 27, 2024 | 42.97 | 43.09 | 42.91 | 43.00 | 1,894 | -0.14(-0.33%) |
Aug 26, 2024 | 42.78 | 43.14 | 42.78 | 43.14 | 427 | +0.74(+1.73%) |
Aug 23, 2024 | 42.75 | 43.22 | 42.41 | 42.41 | 244 | -0.64(-1.48%) |
Aug 22, 2024 | 42.94 | 43.05 | 42.61 | 43.05 | 1,269 | +0.03(+0.07%) |
Aug 21, 2024 | 43.36 | 43.36 | 42.86 | 43.02 | 1,271 | +0.11(+0.25%) |
Aug 20, 2024 | 43.28 | 43.28 | 42.87 | 42.91 | 1,724 | +0.99(+2.37%) |
Aug 19, 2024 | 41.63 | 42.17 | 41.63 | 41.91 | 1,739 | +0.36(+0.86%) |
Aug 16, 2024 | 41.10 | 41.55 | 41.10 | 41.55 | 750 | +0.91(+2.25%) |
Aug 15, 2024 | 41.21 | 41.21 | 40.64 | 40.64 | 460 | +1.27(+3.23%) |
Aug 14, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 251 | +0.66(+1.69%) |
Aug 13, 2024 | 38.81 | 38.81 | 38.71 | 38.71 | 348 | +1.24(+3.31%) |
Aug 12, 2024 | 38.07 | 38.07 | 37.47 | 37.47 | 870 | -0.53(-1.39%) |
Aug 09, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 163 | +1.13(+3.06%) |
Aug 08, 2024 | 36.43 | 36.87 | 36.43 | 36.87 | 570 | +2.24(+6.46%) |
Aug 07, 2024 | 34.77 | 35.47 | 34.63 | 34.63 | 1,685 | +0.12(+0.35%) |
Aug 06, 2024 | 34.82 | 34.82 | 34.52 | 34.52 | 734 | +0.58(+1.70%) |
Aug 05, 2024 | 34.29 | 34.29 | 33.94 | 33.94 | 364 | -1.73(-4.85%) |
Aug 02, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 185 | -1.25(-3.39%) |