Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 45.60 | 46.74 | 45.60 | 46.67 | 9,781 | +1.77(+3.94%) |
Oct 15, 2024 | 46.32 | 46.32 | 44.83 | 44.90 | 20,148 | -1.29(-2.79%) |
Oct 14, 2024 | 46.40 | 46.48 | 45.67 | 46.19 | 11,331 | -0.09(-0.19%) |
Oct 11, 2024 | 45.64 | 46.29 | 45.60 | 46.28 | 7,160 | +1.27(+2.82%) |
Oct 10, 2024 | 45.01 | 45.32 | 45.00 | 45.01 | 7,032 | -0.86(-1.87%) |
Oct 09, 2024 | 46.00 | 46.00 | 45.75 | 45.87 | 6,164 | +0.36(+0.79%) |
Oct 08, 2024 | 45.05 | 45.52 | 44.81 | 45.51 | 7,471 | +0.21(+0.46%) |
Oct 07, 2024 | 45.83 | 45.83 | 45.30 | 45.30 | 4,769 | -0.37(-0.81%) |
Oct 04, 2024 | 45.98 | 45.98 | 45.67 | 45.67 | 5,300 | +0.62(+1.38%) |
Oct 03, 2024 | 45.29 | 45.41 | 44.94 | 45.05 | 8,131 | -0.91(-1.98%) |
Oct 02, 2024 | 47.02 | 47.02 | 45.96 | 45.96 | 6,871 | -1.29(-2.73%) |
Oct 01, 2024 | 48.04 | 48.04 | 46.97 | 47.25 | 9,964 | -0.70(-1.46%) |
Sep 30, 2024 | 47.61 | 48.31 | 47.23 | 47.95 | 17,797 | -0.17(-0.35%) |
Sep 27, 2024 | 49.29 | 49.69 | 47.41 | 48.12 | 13,743 | +0.06(+0.12%) |
Sep 26, 2024 | 48.00 | 48.38 | 47.80 | 48.06 | 15,440 | +0.49(+1.03%) |
Sep 25, 2024 | 47.44 | 47.72 | 47.22 | 47.57 | 8,642 | -0.25(-0.52%) |
Sep 24, 2024 | 48.86 | 49.22 | 47.72 | 47.82 | 37,652 | -0.45(-0.93%) |
Sep 23, 2024 | 48.31 | 48.48 | 48.05 | 48.27 | 13,146 | -0.01(-0.02%) |
Sep 20, 2024 | 48.32 | 50.00 | 47.95 | 48.28 | 62,641 | -1.43(-2.88%) |
Sep 19, 2024 | 49.61 | 50.28 | 48.82 | 49.71 | 14,816 | +1.61(+3.35%) |
Sep 18, 2024 | 47.36 | 49.63 | 46.67 | 48.10 | 14,815 | +0.00(+0.00%) |
Sep 17, 2024 | 48.24 | 49.01 | 47.45 | 48.10 | 18,343 | +0.60(+1.26%) |
Sep 16, 2024 | 47.90 | 47.90 | 46.71 | 47.50 | 8,917 | +0.11(+0.23%) |
Sep 13, 2024 | 46.37 | 47.61 | 46.37 | 47.39 | 8,278 | +1.44(+3.13%) |
Sep 12, 2024 | 46.25 | 46.25 | 45.55 | 45.95 | 9,061 | +0.24(+0.53%) |
Sep 11, 2024 | 44.53 | 45.71 | 44.53 | 45.71 | 15,247 | +0.80(+1.79%) |
Sep 10, 2024 | 44.24 | 45.54 | 43.70 | 44.91 | 20,817 | +0.44(+0.98%) |
Sep 09, 2024 | 44.25 | 45.44 | 43.88 | 44.47 | 30,253 | +0.48(+1.09%) |
Sep 06, 2024 | 44.14 | 45.00 | 43.49 | 43.99 | 12,061 | -0.61(-1.37%) |
Sep 05, 2024 | 45.68 | 45.68 | 44.30 | 44.60 | 8,423 | -0.33(-0.73%) |
Sep 04, 2024 | 45.27 | 45.49 | 44.87 | 44.93 | 10,610 | -0.88(-1.92%) |
Sep 03, 2024 | 46.98 | 46.98 | 45.25 | 45.81 | 12,090 | -1.23(-2.61%) |
Aug 30, 2024 | 45.89 | 47.25 | 45.89 | 47.04 | 26,227 | +0.14(+0.30%) |
Aug 29, 2024 | 46.59 | 47.38 | 45.67 | 46.90 | 26,393 | -0.14(-0.30%) |
Aug 28, 2024 | 46.53 | 47.05 | 45.71 | 47.04 | 26,571 | +0.74(+1.60%) |
Aug 27, 2024 | 46.79 | 46.99 | 45.94 | 46.30 | 11,314 | -0.91(-1.93%) |
Aug 26, 2024 | 47.72 | 48.20 | 47.00 | 47.21 | 28,167 | -0.59(-1.23%) |
Aug 23, 2024 | 45.88 | 47.96 | 45.48 | 47.80 | 24,398 | +2.80(+6.22%) |
Aug 22, 2024 | 45.17 | 45.55 | 44.62 | 45.00 | 19,824 | -0.49(-1.08%) |
Aug 21, 2024 | 44.68 | 45.49 | 44.68 | 45.49 | 11,639 | +1.22(+2.76%) |
Aug 20, 2024 | 45.27 | 45.27 | 44.27 | 44.27 | 7,320 | -0.97(-2.14%) |
Aug 19, 2024 | 45.11 | 45.24 | 44.96 | 45.24 | 5,149 | +0.38(+0.85%) |
Aug 16, 2024 | 44.91 | 45.16 | 44.84 | 44.86 | 12,815 | -0.06(-0.13%) |
Aug 15, 2024 | 44.81 | 45.60 | 44.63 | 44.92 | 18,531 | +1.01(+2.30%) |
Aug 14, 2024 | 44.00 | 44.22 | 43.60 | 43.91 | 8,439 | -0.03(-0.07%) |
Aug 13, 2024 | 44.17 | 44.17 | 43.30 | 43.94 | 10,798 | +0.41(+0.94%) |
Aug 12, 2024 | 44.02 | 44.29 | 43.37 | 43.53 | 15,335 | -0.72(-1.62%) |
Aug 09, 2024 | 44.23 | 44.37 | 43.45 | 44.25 | 18,490 | -0.46(-1.02%) |
Aug 08, 2024 | 43.63 | 44.92 | 43.36 | 44.71 | 15,280 | +1.37(+3.17%) |
Aug 07, 2024 | 45.84 | 46.02 | 43.29 | 43.33 | 15,383 | -2.21(-4.85%) |
Aug 06, 2024 | 43.77 | 46.51 | 40.84 | 45.54 | 15,975 | +1.29(+2.93%) |
Aug 05, 2024 | 44.07 | 45.38 | 43.90 | 44.25 | 17,334 | -2.47(-5.29%) |
Aug 02, 2024 | 47.75 | 47.75 | 46.09 | 46.72 | 24,646 | -3.62(-7.20%) |