Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 102 | -0.58(-1.25%) |
Oct 24, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 116 | +0.25(+0.54%) |
Oct 23, 2024 | 46.43 | 46.43 | 46.17 | 46.17 | 739 | -0.24(-0.51%) |
Oct 22, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 28 | -0.09(-0.19%) |
Oct 21, 2024 | 46.71 | 46.71 | 46.49 | 46.49 | 304 | -1.00(-2.11%) |
Oct 18, 2024 | 47.24 | 47.50 | 47.24 | 47.50 | 649 | +0.72(+1.53%) |
Oct 17, 2024 | 45.82 | 46.78 | 45.82 | 46.78 | 397 | +0.45(+0.97%) |
Oct 16, 2024 | 46.48 | 46.48 | 46.33 | 46.33 | 446 | +0.62(+1.35%) |
Oct 15, 2024 | 45.43 | 46.20 | 45.43 | 45.71 | 585 | +0.86(+1.92%) |
Oct 14, 2024 | 44.76 | 44.85 | 44.74 | 44.85 | 777 | +0.75(+1.69%) |
Oct 11, 2024 | 44.10 | 44.11 | 44.08 | 44.11 | 545 | +0.44(+1.01%) |
Oct 10, 2024 | 43.70 | 43.70 | 43.67 | 43.67 | 893 | -0.13(-0.29%) |
Oct 09, 2024 | 43.61 | 43.79 | 43.50 | 43.79 | 1,501 | +0.33(+0.76%) |
Oct 08, 2024 | 43.38 | 43.46 | 43.38 | 43.46 | 1,321 | +0.06(+0.13%) |
Oct 07, 2024 | 43.64 | 43.64 | 43.21 | 43.41 | 943 | -0.40(-0.92%) |
Oct 04, 2024 | 43.75 | 43.85 | 43.72 | 43.81 | 791 | +0.20(+0.45%) |
Oct 03, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 61 | -0.19(-0.43%) |
Oct 02, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 95 | -0.12(-0.27%) |
Oct 01, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 674 | -0.23(-0.51%) |
Sep 30, 2024 | 44.00 | 44.26 | 44.00 | 44.15 | 408 | +0.33(+0.76%) |
Sep 27, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 146 | +0.05(+0.10%) |
Sep 26, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 78 | -0.18(-0.42%) |
Sep 25, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 220 | -0.62(-1.38%) |
Sep 24, 2024 | 44.66 | 44.66 | 44.57 | 44.57 | 286 | +0.27(+0.60%) |
Sep 23, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 200 | +0.30(+0.69%) |
Sep 20, 2024 | 44.58 | 44.58 | 44.00 | 44.00 | 1,161 | -0.56(-1.26%) |
Sep 19, 2024 | 45.24 | 45.24 | 44.34 | 44.56 | 1,697 | +0.32(+0.73%) |
Sep 18, 2024 | 45.03 | 45.03 | 44.24 | 44.24 | 437 | +0.59(+1.36%) |
Sep 17, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 234 | -0.22(-0.50%) |
Sep 16, 2024 | 43.12 | 43.90 | 43.12 | 43.86 | 1,061 | +0.62(+1.44%) |
Sep 13, 2024 | 42.98 | 43.24 | 42.98 | 43.24 | 1,361 | +0.72(+1.70%) |
Sep 12, 2024 | 42.33 | 42.52 | 42.30 | 42.52 | 1,320 | +0.71(+1.71%) |
Sep 11, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 2 | +0.39(+0.95%) |
Sep 10, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 65 | +0.20(+0.48%) |
Sep 09, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 72 | +0.05(+0.13%) |
Sep 06, 2024 | 41.00 | 41.16 | 40.98 | 41.16 | 255 | -0.26(-0.63%) |
Sep 05, 2024 | 41.55 | 41.55 | 41.42 | 41.42 | 518 | -0.16(-0.39%) |
Sep 04, 2024 | 41.81 | 41.81 | 41.54 | 41.58 | 302 | +0.22(+0.54%) |
Sep 03, 2024 | 41.91 | 41.91 | 41.36 | 41.36 | 371 | -0.69(-1.64%) |
Aug 30, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 119 | +0.32(+0.76%) |
Aug 29, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 89 | -0.06(-0.15%) |
Aug 28, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 163 | -0.11(-0.26%) |
Aug 27, 2024 | 41.78 | 41.94 | 41.68 | 41.91 | 1,911 | +0.14(+0.33%) |
Aug 26, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 113 | +0.01(+0.02%) |
Aug 23, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 100 | +1.13(+2.78%) |
Aug 22, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 84 | -0.16(-0.40%) |
Aug 21, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 81 | +0.51(+1.25%) |
Aug 20, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 329 | -0.24(-0.60%) |
Aug 19, 2024 | 40.20 | 40.54 | 40.20 | 40.54 | 785 | +0.58(+1.45%) |
Aug 16, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 100 | -0.01(-0.02%) |
Aug 15, 2024 | 40.26 | 40.26 | 39.96 | 39.96 | 738 | +0.39(+0.98%) |
Aug 14, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 6 | +0.07(+0.17%) |
Aug 13, 2024 | 39.00 | 39.51 | 39.00 | 39.51 | 308 | +0.79(+2.03%) |
Aug 12, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 123 | -0.76(-1.92%) |
Aug 09, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 100 | -0.04(-0.11%) |
Aug 08, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 15 | +0.54(+1.38%) |
Aug 07, 2024 | 39.94 | 39.94 | 38.99 | 38.99 | 405 | -0.42(-1.06%) |
Aug 06, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 170 | +1.49(+3.92%) |
Aug 05, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 263 | -1.06(-2.71%) |
Aug 02, 2024 | 38.99 | 38.99 | 38.98 | 38.98 | 715 | -1.02(-2.55%) |