Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 45.67 | 46.45 | 45.16 | 45.76 | 355,766 | +0.65(+1.44%) |
Oct 15, 2024 | 44.80 | 46.21 | 44.55 | 45.11 | 300,430 | +0.47(+1.05%) |
Oct 14, 2024 | 44.00 | 44.85 | 43.67 | 44.64 | 177,802 | +0.58(+1.32%) |
Oct 11, 2024 | 42.84 | 44.37 | 42.84 | 44.06 | 187,696 | +1.43(+3.35%) |
Oct 10, 2024 | 42.36 | 42.70 | 42.08 | 42.63 | 188,454 | -0.15(-0.35%) |
Oct 09, 2024 | 41.99 | 43.10 | 41.94 | 42.78 | 184,295 | +0.69(+1.64%) |
Oct 08, 2024 | 42.50 | 42.58 | 42.07 | 42.09 | 218,652 | -0.22(-0.52%) |
Oct 07, 2024 | 42.32 | 42.52 | 42.05 | 42.31 | 156,436 | -0.21(-0.49%) |
Oct 04, 2024 | 42.74 | 42.92 | 42.35 | 42.52 | 209,754 | +0.75(+1.80%) |
Oct 03, 2024 | 41.33 | 41.91 | 41.08 | 41.77 | 151,253 | +0.14(+0.34%) |
Oct 02, 2024 | 41.67 | 42.44 | 41.60 | 41.63 | 180,804 | -0.09(-0.22%) |
Oct 01, 2024 | 42.69 | 42.69 | 41.37 | 41.72 | 207,936 | -1.23(-2.86%) |
Sep 30, 2024 | 42.43 | 43.26 | 42.43 | 42.95 | 185,517 | +0.38(+0.89%) |
Sep 27, 2024 | 42.82 | 43.24 | 42.35 | 42.57 | 201,258 | +0.22(+0.52%) |
Sep 26, 2024 | 42.56 | 42.87 | 42.07 | 42.35 | 229,259 | +0.35(+0.83%) |
Sep 25, 2024 | 42.63 | 42.80 | 41.92 | 42.00 | 243,091 | -0.60(-1.41%) |
Sep 24, 2024 | 43.45 | 43.66 | 42.55 | 42.60 | 279,787 | -0.84(-1.93%) |
Sep 23, 2024 | 43.62 | 43.74 | 43.24 | 43.44 | 293,096 | +0.06(+0.14%) |
Sep 20, 2024 | 43.88 | 44.06 | 43.26 | 43.38 | 1,513,288 | -0.78(-1.77%) |
Sep 19, 2024 | 44.22 | 44.41 | 43.48 | 44.16 | 321,720 | +1.08(+2.51%) |
Sep 18, 2024 | 43.10 | 44.64 | 42.45 | 43.08 | 332,851 | +0.04(+0.09%) |
Sep 17, 2024 | 43.28 | 44.10 | 42.78 | 43.04 | 286,689 | +0.23(+0.54%) |
Sep 16, 2024 | 42.47 | 43.07 | 41.67 | 42.81 | 249,151 | +0.49(+1.16%) |
Sep 13, 2024 | 41.76 | 42.34 | 41.62 | 42.32 | 286,672 | +1.15(+2.79%) |
Sep 12, 2024 | 41.41 | 41.45 | 40.88 | 41.17 | 226,920 | -0.16(-0.39%) |
Sep 11, 2024 | 41.82 | 41.82 | 40.38 | 41.33 | 272,429 | -0.62(-1.48%) |
Sep 10, 2024 | 42.17 | 42.17 | 41.13 | 41.95 | 277,841 | -0.05(-0.12%) |
Sep 09, 2024 | 42.15 | 42.37 | 41.67 | 42.00 | 293,462 | -0.08(-0.19%) |
Sep 06, 2024 | 42.76 | 43.14 | 41.80 | 42.08 | 348,496 | -0.57(-1.34%) |
Sep 05, 2024 | 43.49 | 43.53 | 42.44 | 42.65 | 300,708 | -0.44(-1.02%) |
Sep 04, 2024 | 43.46 | 44.03 | 42.78 | 43.09 | 225,005 | -0.49(-1.12%) |
Sep 03, 2024 | 43.76 | 44.17 | 43.40 | 43.58 | 350,177 | -0.41(-0.93%) |
Aug 30, 2024 | 43.84 | 44.06 | 43.41 | 43.99 | 247,783 | +0.32(+0.73%) |
Aug 29, 2024 | 43.86 | 44.18 | 43.39 | 43.67 | 293,976 | -0.04(-0.09%) |
Aug 28, 2024 | 43.21 | 44.11 | 43.18 | 43.71 | 243,837 | +0.49(+1.12%) |
Aug 27, 2024 | 43.79 | 44.30 | 43.18 | 43.22 | 294,349 | -0.81(-1.85%) |
Aug 26, 2024 | 44.75 | 45.33 | 43.34 | 44.04 | 304,493 | -0.46(-1.03%) |
Aug 23, 2024 | 42.52 | 45.08 | 42.23 | 44.49 | 305,857 | +2.39(+5.68%) |
Aug 22, 2024 | 42.04 | 42.69 | 41.93 | 42.10 | 205,174 | +0.03(+0.07%) |
Aug 21, 2024 | 41.85 | 42.10 | 41.65 | 42.07 | 175,001 | +0.35(+0.83%) |
Aug 20, 2024 | 42.54 | 42.54 | 41.68 | 41.73 | 249,020 | -0.99(-2.32%) |
Aug 19, 2024 | 42.39 | 42.94 | 42.23 | 42.72 | 315,097 | +0.34(+0.80%) |
Aug 16, 2024 | 41.64 | 42.79 | 41.63 | 42.38 | 233,490 | +0.66(+1.59%) |
Aug 15, 2024 | 41.47 | 42.20 | 41.47 | 41.72 | 273,708 | +1.09(+2.69%) |
Aug 14, 2024 | 40.44 | 40.86 | 40.34 | 40.62 | 308,099 | +0.27(+0.66%) |
Aug 13, 2024 | 40.39 | 40.43 | 39.87 | 40.36 | 324,033 | +0.40(+0.99%) |
Aug 12, 2024 | 40.45 | 41.12 | 39.76 | 39.96 | 217,230 | -0.28(-0.69%) |
Aug 09, 2024 | 40.26 | 40.53 | 39.91 | 40.24 | 238,422 | -0.06(-0.15%) |
Aug 08, 2024 | 40.29 | 40.38 | 39.77 | 40.30 | 236,932 | +0.62(+1.55%) |
Aug 07, 2024 | 40.41 | 40.55 | 39.53 | 39.68 | 231,911 | -0.08(-0.20%) |
Aug 06, 2024 | 39.47 | 40.31 | 39.28 | 39.76 | 288,709 | +0.24(+0.60%) |
Aug 05, 2024 | 38.42 | 39.87 | 37.68 | 39.52 | 378,429 | -0.71(-1.78%) |
Aug 02, 2024 | 40.31 | 40.97 | 39.60 | 40.24 | 417,086 | -1.74(-4.14%) |