Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.11 | 45.16 | 44.66 | 45.16 | 81,632 | -0.21(-0.46%) |
Oct 17, 2024 | 44.93 | 45.56 | 44.93 | 45.37 | 77,033 | +0.48(+1.07%) |
Oct 16, 2024 | 45.44 | 46.00 | 44.86 | 44.89 | 98,585 | -1.02(-2.22%) |
Oct 15, 2024 | 46.12 | 46.72 | 45.76 | 45.91 | 59,112 | -1.00(-2.13%) |
Oct 14, 2024 | 47.38 | 47.76 | 46.83 | 46.91 | 5,952 | -0.53(-1.12%) |
Oct 11, 2024 | 47.43 | 47.52 | 47.13 | 47.44 | 132,030 | +0.04(+0.08%) |
Oct 10, 2024 | 46.50 | 47.54 | 46.50 | 47.40 | 89,712 | +0.85(+1.82%) |
Oct 09, 2024 | 46.79 | 46.88 | 46.34 | 46.55 | 463,590 | -0.78(-1.64%) |
Oct 08, 2024 | 47.68 | 48.17 | 47.15 | 47.33 | 230,653 | -1.62(-3.31%) |
Oct 07, 2024 | 49.35 | 49.41 | 48.74 | 48.95 | 136,776 | -0.10(-0.20%) |
Oct 04, 2024 | 48.45 | 49.18 | 48.45 | 49.05 | 113,658 | +1.04(+2.17%) |
Oct 03, 2024 | 47.21 | 48.29 | 46.96 | 48.01 | 152,519 | +1.05(+2.24%) |
Oct 02, 2024 | 47.44 | 47.87 | 46.62 | 46.96 | 123,346 | +0.07(+0.15%) |
Oct 01, 2024 | 45.98 | 47.12 | 45.98 | 46.89 | 110,565 | +0.40(+0.86%) |
Sep 30, 2024 | 45.38 | 46.49 | 45.38 | 46.49 | 200,366 | +1.03(+2.27%) |
Sep 27, 2024 | 44.40 | 45.52 | 44.40 | 45.46 | 110,743 | +1.63(+3.72%) |
Sep 26, 2024 | 44.00 | 44.43 | 43.50 | 43.83 | 232,454 | -0.58(-1.31%) |
Sep 25, 2024 | 45.80 | 45.80 | 44.24 | 44.41 | 265,106 | -0.41(-0.91%) |
Sep 24, 2024 | 42.40 | 44.84 | 42.40 | 44.82 | 149,635 | +0.85(+1.93%) |
Sep 23, 2024 | 43.97 | 44.40 | 43.73 | 43.97 | 65,215 | +0.74(+1.72%) |
Sep 20, 2024 | 43.03 | 43.49 | 42.86 | 43.23 | 82,867 | -0.64(-1.46%) |
Sep 19, 2024 | 43.74 | 44.10 | 43.62 | 43.87 | 118,501 | +0.62(+1.43%) |
Sep 18, 2024 | 43.52 | 43.92 | 43.00 | 43.25 | 108,263 | -0.52(-1.19%) |
Sep 17, 2024 | 43.80 | 43.89 | 43.35 | 43.77 | 81,854 | +0.28(+0.65%) |
Sep 16, 2024 | 41.18 | 43.65 | 41.18 | 43.49 | 31,569 | +0.01(+0.01%) |
Sep 13, 2024 | 43.45 | 43.83 | 43.45 | 43.48 | 16,330 | +0.03(+0.07%) |
Sep 12, 2024 | 43.50 | 43.96 | 43.23 | 43.45 | 16,362 | +0.19(+0.43%) |
Sep 11, 2024 | 43.27 | 43.54 | 42.36 | 43.27 | 68,069 | +0.47(+1.09%) |
Sep 10, 2024 | 42.70 | 43.60 | 41.88 | 42.80 | 60,268 | -0.79(-1.82%) |
Sep 09, 2024 | 43.49 | 44.50 | 43.46 | 43.59 | 163,712 | -0.84(-1.88%) |
Sep 06, 2024 | 44.34 | 44.57 | 44.27 | 44.43 | 20,830 | +0.08(+0.18%) |
Sep 05, 2024 | 44.10 | 44.53 | 44.10 | 44.35 | 11,161 | +0.34(+0.77%) |
Sep 04, 2024 | 43.89 | 44.10 | 43.64 | 44.01 | 22,489 | +0.36(+0.82%) |
Sep 03, 2024 | 44.75 | 44.75 | 43.65 | 43.65 | 10,952 | -1.81(-3.99%) |
Aug 30, 2024 | 45.33 | 45.49 | 45.00 | 45.46 | 274,868 | -0.27(-0.59%) |
Aug 29, 2024 | 45.89 | 46.07 | 45.59 | 45.73 | 30,095 | -0.25(-0.53%) |
Aug 28, 2024 | 46.06 | 46.47 | 45.92 | 45.98 | 198,985 | -0.64(-1.38%) |
Aug 27, 2024 | 46.50 | 46.71 | 46.20 | 46.62 | 94,294 | -0.33(-0.70%) |
Aug 26, 2024 | 46.67 | 47.28 | 46.67 | 46.95 | 7,008 | +0.61(+1.32%) |
Aug 23, 2024 | 46.05 | 46.51 | 45.91 | 46.34 | 26,910 | +0.60(+1.31%) |
Aug 22, 2024 | 45.34 | 46.09 | 45.34 | 45.74 | 131,235 | +0.39(+0.86%) |
Aug 21, 2024 | 45.91 | 45.91 | 45.33 | 45.35 | 26,797 | -0.12(-0.27%) |
Aug 20, 2024 | 45.63 | 45.80 | 45.35 | 45.47 | 7,563 | -0.28(-0.61%) |
Aug 19, 2024 | 44.00 | 46.68 | 44.00 | 45.75 | 7,740 | -0.28(-0.61%) |
Aug 16, 2024 | 46.10 | 46.22 | 45.97 | 46.03 | 13,018 | +0.05(+0.11%) |
Aug 15, 2024 | 45.30 | 46.50 | 45.30 | 45.98 | 64,967 | +0.64(+1.41%) |
Aug 14, 2024 | 44.73 | 45.80 | 44.73 | 45.34 | 11,233 | +0.61(+1.36%) |
Aug 13, 2024 | 44.00 | 44.80 | 43.51 | 44.73 | 17,704 | +0.52(+1.18%) |
Aug 12, 2024 | 42.68 | 44.36 | 42.68 | 44.21 | 27,431 | +1.81(+4.27%) |
Aug 09, 2024 | 42.48 | 42.61 | 42.02 | 42.40 | 5,825 | -0.34(-0.80%) |
Aug 08, 2024 | 42.62 | 42.80 | 42.43 | 42.74 | 10,498 | +0.47(+1.11%) |
Aug 07, 2024 | 41.41 | 42.91 | 41.29 | 42.27 | 13,221 | +0.98(+2.36%) |
Aug 06, 2024 | 40.04 | 41.39 | 40.04 | 41.30 | 17,843 | +0.82(+2.01%) |
Aug 05, 2024 | 41.38 | 41.77 | 36.93 | 40.48 | 33,015 | -0.55(-1.34%) |
Aug 02, 2024 | 41.62 | 41.80 | 40.45 | 41.03 | 34,165 | -1.32(-3.12%) |