Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 45.18 | 46.98 | 45.17 | 46.84 | 831,506 | +1.54(+3.40%) |
Oct 14, 2024 | 45.69 | 47.17 | 44.64 | 45.30 | 1,111,350 | -0.13(-0.29%) |
Oct 11, 2024 | 45.39 | 46.17 | 45.04 | 45.43 | 739,629 | +0.18(+0.40%) |
Oct 10, 2024 | 46.12 | 46.15 | 44.43 | 45.25 | 1,009,331 | -0.69(-1.50%) |
Oct 09, 2024 | 46.31 | 46.31 | 45.00 | 45.94 | 589,346 | +0.16(+0.35%) |
Oct 08, 2024 | 44.66 | 45.95 | 44.54 | 45.78 | 533,303 | +1.12(+2.51%) |
Oct 07, 2024 | 45.78 | 46.99 | 44.28 | 44.66 | 1,116,952 | -0.77(-1.69%) |
Oct 04, 2024 | 45.10 | 45.67 | 44.53 | 45.43 | 702,966 | +0.39(+0.87%) |
Oct 03, 2024 | 46.13 | 46.39 | 44.74 | 45.04 | 963,965 | -0.82(-1.79%) |
Oct 02, 2024 | 46.67 | 47.39 | 45.62 | 45.86 | 800,439 | -0.89(-1.90%) |
Oct 01, 2024 | 46.58 | 47.71 | 45.36 | 46.75 | 1,152,463 | +0.47(+1.02%) |
Sep 30, 2024 | 44.37 | 47.33 | 44.15 | 46.28 | 1,546,288 | +2.35(+5.35%) |
Sep 27, 2024 | 43.22 | 44.02 | 42.81 | 43.93 | 625,818 | +0.65(+1.50%) |
Sep 26, 2024 | 42.85 | 43.62 | 42.37 | 43.28 | 717,932 | +0.74(+1.74%) |
Sep 25, 2024 | 44.04 | 44.37 | 42.51 | 42.54 | 730,015 | -1.46(-3.32%) |
Sep 24, 2024 | 42.92 | 44.34 | 42.17 | 44.00 | 706,614 | +1.05(+2.44%) |
Sep 23, 2024 | 42.32 | 43.30 | 41.92 | 42.95 | 704,085 | +0.70(+1.66%) |
Sep 20, 2024 | 41.06 | 42.77 | 40.62 | 42.25 | 1,550,585 | +1.33(+3.25%) |
Sep 19, 2024 | 43.20 | 43.74 | 40.76 | 40.92 | 1,108,981 | -1.35(-3.19%) |
Sep 18, 2024 | 40.30 | 43.32 | 40.15 | 42.27 | 2,548,238 | +2.56(+6.45%) |
Sep 17, 2024 | 39.03 | 41.95 | 38.68 | 39.71 | 1,424,751 | +1.24(+3.22%) |
Sep 16, 2024 | 38.31 | 39.24 | 37.82 | 38.47 | 820,633 | +0.36(+0.94%) |
Sep 13, 2024 | 35.94 | 38.18 | 35.87 | 38.11 | 777,747 | +2.40(+6.72%) |
Sep 12, 2024 | 35.94 | 36.17 | 35.45 | 35.71 | 417,402 | +0.16(+0.45%) |
Sep 11, 2024 | 35.04 | 36.13 | 34.87 | 35.55 | 478,221 | +0.52(+1.48%) |
Sep 10, 2024 | 34.84 | 35.04 | 34.34 | 35.03 | 409,691 | +0.33(+0.95%) |
Sep 09, 2024 | 34.38 | 35.08 | 34.25 | 34.70 | 460,358 | +0.32(+0.93%) |
Sep 06, 2024 | 34.33 | 34.61 | 33.66 | 34.38 | 554,413 | +0.28(+0.82%) |
Sep 05, 2024 | 34.74 | 35.58 | 33.85 | 34.10 | 416,875 | -0.52(-1.50%) |
Sep 04, 2024 | 34.13 | 34.66 | 33.34 | 34.62 | 590,671 | +0.36(+1.05%) |
Sep 03, 2024 | 35.06 | 35.54 | 34.11 | 34.26 | 579,383 | -1.04(-2.95%) |
Aug 30, 2024 | 35.32 | 35.48 | 34.80 | 35.30 | 689,639 | +0.16(+0.46%) |
Aug 29, 2024 | 34.57 | 35.62 | 34.04 | 35.14 | 498,518 | +0.70(+2.03%) |
Aug 28, 2024 | 34.55 | 35.73 | 34.35 | 34.44 | 499,194 | -0.22(-0.63%) |
Aug 27, 2024 | 34.90 | 35.27 | 34.28 | 34.66 | 520,233 | -0.34(-0.97%) |
Aug 26, 2024 | 35.18 | 35.94 | 34.97 | 35.00 | 633,778 | +0.21(+0.60%) |
Aug 23, 2024 | 34.51 | 35.29 | 34.28 | 34.79 | 394,339 | +0.51(+1.49%) |
Aug 22, 2024 | 34.48 | 35.02 | 34.05 | 34.28 | 349,255 | -0.15(-0.44%) |
Aug 21, 2024 | 34.43 | 34.93 | 33.69 | 34.43 | 381,512 | +0.12(+0.35%) |
Aug 20, 2024 | 34.57 | 34.85 | 33.75 | 34.31 | 447,703 | -0.16(-0.46%) |
Aug 19, 2024 | 34.00 | 34.63 | 33.95 | 34.47 | 484,482 | +0.50(+1.47%) |
Aug 16, 2024 | 34.89 | 35.03 | 33.90 | 33.97 | 502,866 | -0.97(-2.78%) |
Aug 15, 2024 | 34.51 | 34.97 | 33.91 | 34.94 | 494,137 | +1.15(+3.40%) |
Aug 14, 2024 | 34.31 | 34.51 | 33.77 | 33.79 | 925,291 | -0.35(-1.03%) |
Aug 13, 2024 | 34.22 | 34.72 | 33.93 | 34.14 | 524,386 | +0.03(+0.09%) |
Aug 12, 2024 | 34.25 | 35.17 | 34.01 | 34.11 | 519,635 | -0.11(-0.32%) |
Aug 09, 2024 | 33.89 | 34.56 | 33.89 | 34.22 | 638,827 | +0.15(+0.44%) |
Aug 08, 2024 | 34.66 | 34.76 | 33.86 | 34.07 | 574,991 | +0.02(+0.06%) |
Aug 07, 2024 | 34.76 | 35.02 | 33.95 | 34.05 | 820,795 | -0.16(-0.47%) |
Aug 06, 2024 | 34.78 | 35.54 | 34.14 | 34.21 | 931,878 | -0.30(-0.87%) |
Aug 05, 2024 | 33.12 | 35.20 | 32.33 | 34.51 | 940,114 | -0.79(-2.24%) |
Aug 02, 2024 | 36.89 | 36.90 | 34.53 | 35.30 | 1,368,672 | -2.64(-6.96%) |