Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 43.63 | 43.93 | 43.17 | 43.82 | 389,429 | -0.23(-0.52%) |
Oct 09, 2024 | 43.46 | 44.85 | 43.21 | 44.05 | 370,683 | +0.28(+0.64%) |
Oct 08, 2024 | 43.95 | 44.21 | 42.38 | 43.77 | 547,188 | -0.49(-1.11%) |
Oct 07, 2024 | 44.69 | 44.84 | 43.92 | 44.26 | 379,482 | -0.40(-0.90%) |
Oct 04, 2024 | 44.77 | 45.23 | 44.11 | 44.66 | 499,416 | +0.60(+1.36%) |
Oct 03, 2024 | 46.50 | 46.50 | 43.05 | 44.06 | 764,689 | -3.08(-6.53%) |
Oct 02, 2024 | 47.03 | 47.68 | 46.97 | 47.14 | 388,297 | -0.28(-0.59%) |
Oct 01, 2024 | 48.38 | 48.38 | 46.91 | 47.42 | 459,993 | -1.24(-2.55%) |
Sep 30, 2024 | 48.48 | 49.35 | 48.11 | 48.66 | 562,415 | -0.19(-0.39%) |
Sep 27, 2024 | 48.60 | 49.44 | 48.29 | 48.85 | 444,806 | +0.86(+1.79%) |
Sep 26, 2024 | 48.39 | 48.63 | 47.36 | 47.99 | 469,816 | +0.52(+1.10%) |
Sep 25, 2024 | 49.28 | 49.65 | 47.44 | 47.47 | 449,487 | -1.97(-3.98%) |
Sep 24, 2024 | 50.60 | 50.65 | 49.28 | 49.44 | 435,960 | -0.67(-1.34%) |
Sep 23, 2024 | 51.00 | 51.25 | 49.21 | 50.11 | 744,046 | -0.88(-1.73%) |
Sep 20, 2024 | 52.65 | 52.83 | 50.89 | 50.99 | 9,382,246 | -1.97(-3.72%) |
Sep 19, 2024 | 53.98 | 53.99 | 52.79 | 52.96 | 804,927 | +0.14(+0.27%) |
Sep 18, 2024 | 51.34 | 53.95 | 51.04 | 52.82 | 951,117 | +1.48(+2.88%) |
Sep 17, 2024 | 50.46 | 51.85 | 50.46 | 51.34 | 687,748 | +1.62(+3.26%) |
Sep 16, 2024 | 49.43 | 50.34 | 49.13 | 49.72 | 574,312 | +0.49(+1.00%) |
Sep 13, 2024 | 48.51 | 49.89 | 47.93 | 49.23 | 408,681 | +1.42(+2.97%) |
Sep 12, 2024 | 47.69 | 48.41 | 46.90 | 47.81 | 510,364 | +0.45(+0.95%) |
Sep 11, 2024 | 48.12 | 48.54 | 47.22 | 47.36 | 479,543 | -0.85(-1.76%) |
Sep 10, 2024 | 47.68 | 48.54 | 46.92 | 48.21 | 493,673 | +0.72(+1.52%) |
Sep 09, 2024 | 46.87 | 48.69 | 46.65 | 47.49 | 809,421 | +1.08(+2.33%) |
Sep 06, 2024 | 47.18 | 47.66 | 46.08 | 46.41 | 535,686 | -0.59(-1.26%) |
Sep 05, 2024 | 47.97 | 48.69 | 46.83 | 47.00 | 477,330 | -0.64(-1.34%) |
Sep 04, 2024 | 47.02 | 48.32 | 47.01 | 47.64 | 533,970 | +0.35(+0.74%) |
Sep 03, 2024 | 48.11 | 48.90 | 47.12 | 47.29 | 508,450 | -1.58(-3.23%) |
Aug 30, 2024 | 48.60 | 49.09 | 48.19 | 48.87 | 580,502 | +0.62(+1.28%) |
Aug 29, 2024 | 47.43 | 49.11 | 46.76 | 48.25 | 505,870 | +1.40(+2.99%) |
Aug 28, 2024 | 46.82 | 47.18 | 46.20 | 46.85 | 422,611 | -0.22(-0.47%) |
Aug 27, 2024 | 47.09 | 47.66 | 46.63 | 47.07 | 366,198 | -0.03(-0.06%) |
Aug 26, 2024 | 46.95 | 47.68 | 46.36 | 47.10 | 545,789 | +0.65(+1.40%) |
Aug 23, 2024 | 45.52 | 46.72 | 45.23 | 46.45 | 434,318 | +1.13(+2.49%) |
Aug 22, 2024 | 45.72 | 46.11 | 45.19 | 45.32 | 537,422 | -0.33(-0.72%) |
Aug 21, 2024 | 45.07 | 45.83 | 44.84 | 45.65 | 401,051 | +0.75(+1.67%) |
Aug 20, 2024 | 44.86 | 45.18 | 44.50 | 44.90 | 358,885 | -0.06(-0.13%) |
Aug 19, 2024 | 43.63 | 45.62 | 43.63 | 44.96 | 481,177 | +1.55(+3.57%) |
Aug 16, 2024 | 43.06 | 43.87 | 43.04 | 43.41 | 378,366 | +0.17(+0.39%) |
Aug 15, 2024 | 42.85 | 43.66 | 42.62 | 43.24 | 405,903 | +1.45(+3.47%) |
Aug 14, 2024 | 42.41 | 42.55 | 41.28 | 41.79 | 300,213 | -0.59(-1.39%) |
Aug 13, 2024 | 42.34 | 42.93 | 42.23 | 42.38 | 378,098 | +0.49(+1.17%) |
Aug 12, 2024 | 41.25 | 41.98 | 40.86 | 41.89 | 392,982 | +0.59(+1.43%) |
Aug 09, 2024 | 41.05 | 42.10 | 40.65 | 41.30 | 429,439 | +0.34(+0.83%) |
Aug 08, 2024 | 41.06 | 41.24 | 37.76 | 40.96 | 762,465 | +1.08(+2.71%) |
Aug 07, 2024 | 40.47 | 41.42 | 39.67 | 39.88 | 588,900 | +0.24(+0.61%) |
Aug 06, 2024 | 40.23 | 40.59 | 39.35 | 39.64 | 373,104 | -0.53(-1.32%) |
Aug 05, 2024 | 40.67 | 40.83 | 38.90 | 40.17 | 628,890 | -2.24(-5.28%) |
Aug 02, 2024 | 43.66 | 43.67 | 42.31 | 42.41 | 444,675 | -2.67(-5.92%) |