Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.76 | 41.82 | 40.70 | 41.66 | 250,030 | +0.99(+2.43%) |
Oct 17, 2024 | 41.26 | 41.26 | 39.75 | 40.67 | 350,593 | -0.60(-1.45%) |
Oct 16, 2024 | 42.17 | 42.17 | 40.81 | 41.27 | 228,215 | -0.68(-1.62%) |
Oct 15, 2024 | 42.06 | 42.80 | 41.77 | 41.95 | 250,110 | -0.14(-0.33%) |
Oct 14, 2024 | 41.59 | 42.20 | 41.33 | 42.09 | 202,967 | +0.40(+0.96%) |
Oct 11, 2024 | 40.00 | 41.84 | 39.80 | 41.69 | 335,241 | +1.60(+3.99%) |
Oct 10, 2024 | 40.26 | 40.49 | 39.12 | 40.09 | 450,993 | -0.86(-2.10%) |
Oct 09, 2024 | 41.27 | 41.94 | 40.70 | 40.95 | 211,642 | -0.40(-0.97%) |
Oct 08, 2024 | 41.26 | 41.50 | 40.85 | 41.35 | 212,451 | +0.29(+0.71%) |
Oct 07, 2024 | 43.05 | 43.25 | 40.62 | 41.06 | 351,860 | -2.30(-5.30%) |
Oct 04, 2024 | 42.04 | 43.58 | 41.86 | 43.36 | 289,431 | +2.01(+4.86%) |
Oct 03, 2024 | 40.83 | 41.67 | 40.46 | 41.35 | 335,260 | +0.65(+1.60%) |
Oct 02, 2024 | 39.86 | 40.77 | 39.64 | 40.70 | 342,928 | +0.65(+1.62%) |
Oct 01, 2024 | 41.90 | 42.08 | 39.66 | 40.05 | 563,376 | -2.20(-5.21%) |
Sep 30, 2024 | 42.89 | 43.70 | 42.13 | 42.25 | 417,200 | -0.94(-2.18%) |
Sep 27, 2024 | 44.53 | 44.61 | 42.99 | 43.19 | 334,787 | -0.88(-2.00%) |
Sep 26, 2024 | 44.76 | 45.14 | 43.85 | 44.07 | 290,907 | -0.13(-0.29%) |
Sep 25, 2024 | 44.85 | 44.85 | 43.86 | 44.20 | 278,499 | -0.54(-1.21%) |
Sep 24, 2024 | 46.60 | 46.60 | 44.31 | 44.74 | 347,979 | -1.63(-3.52%) |
Sep 23, 2024 | 47.00 | 47.00 | 45.66 | 46.37 | 344,287 | -0.20(-0.43%) |
Sep 20, 2024 | 48.21 | 48.41 | 46.44 | 46.57 | 1,064,813 | -1.46(-3.04%) |
Sep 19, 2024 | 47.83 | 50.00 | 47.35 | 48.03 | 627,719 | +1.68(+3.62%) |
Sep 18, 2024 | 44.56 | 47.47 | 44.55 | 46.35 | 363,649 | +2.03(+4.58%) |
Sep 17, 2024 | 44.82 | 45.31 | 44.28 | 44.32 | 411,053 | -0.40(-0.89%) |
Sep 16, 2024 | 45.90 | 46.35 | 44.32 | 44.72 | 397,151 | -1.15(-2.51%) |
Sep 13, 2024 | 44.92 | 46.73 | 44.80 | 45.87 | 329,593 | +1.60(+3.61%) |
Sep 12, 2024 | 44.08 | 44.30 | 43.47 | 44.27 | 373,922 | +0.57(+1.30%) |
Sep 11, 2024 | 43.29 | 44.10 | 42.29 | 43.70 | 383,551 | +0.10(+0.23%) |
Sep 10, 2024 | 43.91 | 44.16 | 42.94 | 43.60 | 367,225 | -0.29(-0.66%) |
Sep 09, 2024 | 45.33 | 45.59 | 43.85 | 43.89 | 393,739 | -1.33(-2.94%) |
Sep 06, 2024 | 47.08 | 47.40 | 44.91 | 45.22 | 189,152 | -1.88(-3.99%) |
Sep 05, 2024 | 47.85 | 47.88 | 46.47 | 47.10 | 191,651 | -0.87(-1.81%) |
Sep 04, 2024 | 48.99 | 49.62 | 47.83 | 47.97 | 225,395 | -1.07(-2.18%) |
Sep 03, 2024 | 51.22 | 51.77 | 48.74 | 49.04 | 432,887 | -2.61(-5.05%) |
Aug 30, 2024 | 51.78 | 52.34 | 50.89 | 51.65 | 277,841 | +0.10(+0.19%) |
Aug 29, 2024 | 53.12 | 53.73 | 51.42 | 51.55 | 277,272 | -1.02(-1.94%) |
Aug 28, 2024 | 53.56 | 53.56 | 51.58 | 52.57 | 196,712 | -0.99(-1.85%) |
Aug 27, 2024 | 49.85 | 54.10 | 49.71 | 53.56 | 517,221 | +3.62(+7.25%) |
Aug 26, 2024 | 50.13 | 50.36 | 49.31 | 49.94 | 410,798 | +0.65(+1.32%) |
Aug 23, 2024 | 47.86 | 49.68 | 47.58 | 49.29 | 195,433 | +1.79(+3.77%) |
Aug 22, 2024 | 48.46 | 48.46 | 47.44 | 47.50 | 120,262 | -0.59(-1.23%) |
Aug 21, 2024 | 47.59 | 48.10 | 46.54 | 48.09 | 144,110 | +0.97(+2.06%) |
Aug 20, 2024 | 47.29 | 47.77 | 46.67 | 47.12 | 206,187 | -0.20(-0.42%) |
Aug 19, 2024 | 46.35 | 47.34 | 45.50 | 47.32 | 297,606 | +1.04(+2.25%) |
Aug 16, 2024 | 46.04 | 47.18 | 45.71 | 46.28 | 239,162 | +0.14(+0.30%) |
Aug 15, 2024 | 45.85 | 46.91 | 45.24 | 46.14 | 269,871 | +0.83(+1.83%) |
Aug 14, 2024 | 46.18 | 46.18 | 44.78 | 45.31 | 255,405 | -0.67(-1.46%) |
Aug 13, 2024 | 45.80 | 46.35 | 45.00 | 45.98 | 289,190 | +0.53(+1.17%) |
Aug 12, 2024 | 45.36 | 46.00 | 45.00 | 45.45 | 270,859 | -0.15(-0.33%) |
Aug 09, 2024 | 46.82 | 47.26 | 45.57 | 45.60 | 226,491 | -0.65(-1.41%) |
Aug 08, 2024 | 45.87 | 46.27 | 45.10 | 46.25 | 259,665 | +0.94(+2.07%) |
Aug 07, 2024 | 47.69 | 47.69 | 45.00 | 45.31 | 444,336 | -1.44(-3.08%) |
Aug 06, 2024 | 46.05 | 47.32 | 45.84 | 46.75 | 279,914 | +0.89(+1.94%) |
Aug 05, 2024 | 45.50 | 47.41 | 45.45 | 45.86 | 444,455 | -1.76(-3.70%) |
Aug 02, 2024 | 46.97 | 47.88 | 45.51 | 47.62 | 360,085 | +0.10(+0.21%) |