Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.68 | 44.28 | 43.45 | 44.14 | 285,304 | +0.63(+1.45%) |
Oct 17, 2024 | 44.20 | 44.76 | 43.42 | 43.51 | 364,537 | -0.47(-1.07%) |
Oct 16, 2024 | 45.04 | 45.55 | 43.86 | 43.98 | 303,138 | -1.02(-2.27%) |
Oct 15, 2024 | 45.35 | 46.33 | 44.98 | 45.00 | 301,925 | -0.51(-1.12%) |
Oct 14, 2024 | 45.50 | 45.78 | 44.68 | 45.51 | 280,360 | +0.22(+0.49%) |
Oct 11, 2024 | 44.45 | 45.59 | 44.45 | 45.29 | 348,015 | +0.89(+2.00%) |
Oct 10, 2024 | 44.14 | 44.60 | 43.66 | 44.40 | 352,176 | -0.16(-0.36%) |
Oct 09, 2024 | 45.52 | 45.68 | 43.71 | 44.56 | 888,416 | -1.13(-2.47%) |
Oct 08, 2024 | 46.97 | 47.38 | 45.59 | 45.69 | 390,489 | -1.58(-3.34%) |
Oct 07, 2024 | 48.04 | 48.04 | 46.42 | 47.27 | 339,501 | -1.00(-2.07%) |
Oct 04, 2024 | 47.86 | 48.63 | 47.77 | 48.27 | 237,866 | +0.83(+1.75%) |
Oct 03, 2024 | 47.42 | 47.83 | 47.06 | 47.44 | 272,010 | -0.28(-0.59%) |
Oct 02, 2024 | 46.93 | 47.82 | 46.72 | 47.72 | 337,892 | +0.22(+0.46%) |
Oct 01, 2024 | 48.07 | 48.07 | 46.83 | 47.50 | 360,185 | -0.94(-1.94%) |
Sep 30, 2024 | 49.13 | 49.55 | 47.98 | 48.44 | 558,273 | -0.94(-1.90%) |
Sep 27, 2024 | 49.73 | 50.33 | 48.89 | 49.38 | 304,025 | +0.20(+0.41%) |
Sep 26, 2024 | 47.54 | 49.28 | 47.28 | 49.18 | 602,193 | +2.40(+5.12%) |
Sep 25, 2024 | 48.90 | 49.07 | 46.63 | 46.78 | 649,026 | -2.20(-4.48%) |
Sep 24, 2024 | 49.20 | 49.49 | 48.57 | 48.98 | 470,589 | -0.11(-0.22%) |
Sep 23, 2024 | 49.27 | 49.79 | 48.39 | 49.09 | 537,406 | -0.18(-0.37%) |
Sep 20, 2024 | 49.03 | 49.38 | 48.17 | 49.27 | 1,924,379 | -0.23(-0.46%) |
Sep 19, 2024 | 50.44 | 51.26 | 49.31 | 49.50 | 711,897 | +0.17(+0.34%) |
Sep 18, 2024 | 49.06 | 50.60 | 48.46 | 49.33 | 664,109 | +0.25(+0.51%) |
Sep 17, 2024 | 48.39 | 49.48 | 47.98 | 49.08 | 599,690 | +1.04(+2.16%) |
Sep 16, 2024 | 48.58 | 48.97 | 47.55 | 48.04 | 885,785 | -0.48(-0.99%) |
Sep 13, 2024 | 47.57 | 48.65 | 47.21 | 48.52 | 717,200 | +1.60(+3.41%) |
Sep 12, 2024 | 46.32 | 47.65 | 45.94 | 46.92 | 765,310 | +0.83(+1.80%) |
Sep 11, 2024 | 45.65 | 46.16 | 45.21 | 46.09 | 869,005 | +0.25(+0.55%) |
Sep 10, 2024 | 46.12 | 46.90 | 45.66 | 45.84 | 1,030,383 | -0.31(-0.67%) |
Sep 09, 2024 | 47.81 | 47.85 | 45.99 | 46.15 | 862,389 | -1.66(-3.47%) |
Sep 06, 2024 | 47.40 | 48.41 | 47.01 | 47.81 | 674,056 | +0.55(+1.16%) |
Sep 05, 2024 | 47.44 | 47.69 | 46.99 | 47.26 | 584,945 | +0.01(+0.02%) |
Sep 04, 2024 | 47.26 | 48.28 | 47.04 | 47.25 | 529,338 | -0.64(-1.34%) |
Sep 03, 2024 | 48.90 | 49.75 | 47.45 | 47.89 | 547,077 | -1.63(-3.29%) |
Aug 30, 2024 | 49.58 | 49.92 | 48.88 | 49.52 | 485,423 | +0.21(+0.43%) |
Aug 29, 2024 | 49.12 | 49.82 | 48.73 | 49.31 | 584,058 | +0.64(+1.31%) |
Aug 28, 2024 | 48.91 | 49.26 | 48.55 | 48.67 | 494,207 | -0.44(-0.90%) |
Aug 27, 2024 | 49.39 | 49.84 | 48.70 | 49.11 | 545,923 | -0.47(-0.95%) |
Aug 26, 2024 | 49.49 | 50.03 | 49.04 | 49.58 | 759,778 | +0.34(+0.69%) |
Aug 23, 2024 | 48.02 | 49.99 | 47.81 | 49.24 | 746,670 | +1.44(+3.01%) |
Aug 22, 2024 | 49.55 | 49.59 | 47.66 | 47.80 | 786,896 | -1.60(-3.24%) |
Aug 21, 2024 | 50.37 | 50.37 | 49.21 | 49.40 | 597,655 | -0.50(-1.00%) |
Aug 20, 2024 | 50.43 | 51.19 | 49.87 | 49.90 | 542,799 | -0.55(-1.09%) |
Aug 19, 2024 | 50.50 | 50.67 | 49.95 | 50.45 | 581,810 | +0.06(+0.12%) |
Aug 16, 2024 | 51.18 | 51.78 | 49.65 | 50.39 | 724,026 | -1.26(-2.44%) |
Aug 15, 2024 | 51.50 | 52.52 | 51.20 | 51.65 | 827,081 | +1.11(+2.20%) |
Aug 14, 2024 | 54.62 | 54.62 | 50.53 | 50.54 | 496,802 | -3.77(-6.94%) |
Aug 13, 2024 | 55.02 | 55.26 | 54.18 | 54.31 | 496,847 | -0.09(-0.17%) |
Aug 12, 2024 | 55.35 | 55.35 | 54.09 | 54.40 | 377,177 | -0.87(-1.57%) |
Aug 09, 2024 | 56.28 | 56.28 | 54.59 | 55.27 | 578,253 | -0.62(-1.11%) |
Aug 08, 2024 | 53.80 | 56.37 | 53.55 | 55.89 | 579,364 | +2.76(+5.19%) |
Aug 07, 2024 | 60.60 | 60.60 | 52.80 | 53.13 | 760,515 | -5.21(-8.93%) |
Aug 06, 2024 | 56.13 | 59.72 | 55.10 | 58.34 | 663,744 | +2.46(+4.40%) |
Aug 05, 2024 | 53.81 | 57.00 | 53.61 | 55.88 | 569,427 | -0.86(-1.52%) |
Aug 02, 2024 | 57.99 | 58.34 | 55.27 | 56.74 | 473,569 | -3.12(-5.21%) |