Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 43.83 | 43.83 | 43.53 | 43.58 | 9,770 | -0.19(-0.43%) |
Oct 14, 2024 | 43.67 | 43.86 | 43.67 | 43.77 | 20,982 | +0.17(+0.39%) |
Oct 11, 2024 | 43.41 | 43.62 | 43.41 | 43.60 | 12,399 | +0.21(+0.48%) |
Oct 10, 2024 | 43.40 | 43.49 | 43.34 | 43.39 | 48,505 | -0.06(-0.14%) |
Oct 09, 2024 | 43.37 | 43.49 | 43.34 | 43.45 | 6,398 | +0.19(+0.44%) |
Oct 08, 2024 | 43.10 | 43.31 | 43.10 | 43.26 | 4,840 | +0.30(+0.70%) |
Oct 07, 2024 | 43.20 | 43.21 | 42.96 | 42.96 | 5,924 | -0.30(-0.69%) |
Oct 04, 2024 | 43.22 | 43.29 | 43.02 | 43.26 | 9,177 | +0.26(+0.60%) |
Oct 03, 2024 | 42.98 | 43.08 | 42.91 | 43.00 | 10,164 | -0.07(-0.16%) |
Oct 02, 2024 | 42.97 | 43.15 | 42.97 | 43.07 | 11,236 | +0.03(+0.07%) |
Oct 01, 2024 | 43.18 | 43.21 | 42.95 | 43.04 | 95,228 | -0.33(-0.76%) |
Sep 30, 2024 | 43.19 | 43.37 | 43.17 | 43.37 | 9,348 | +0.17(+0.39%) |
Sep 27, 2024 | 43.33 | 43.35 | 43.20 | 43.20 | 11,498 | -0.10(-0.23%) |
Sep 26, 2024 | 43.31 | 43.35 | 43.18 | 43.30 | 26,332 | +0.13(+0.30%) |
Sep 25, 2024 | 43.22 | 43.22 | 43.11 | 43.17 | 14,840 | -0.01(-0.03%) |
Sep 24, 2024 | 43.19 | 43.20 | 43.06 | 43.18 | 3,493 | +0.08(+0.19%) |
Sep 23, 2024 | 43.02 | 43.17 | 43.01 | 43.10 | 30,129 | +0.12(+0.28%) |
Sep 20, 2024 | 42.95 | 43.06 | 42.89 | 42.98 | 41,183 | -0.05(-0.12%) |
Sep 19, 2024 | 42.99 | 43.14 | 42.93 | 43.03 | 95,119 | +0.54(+1.27%) |
Sep 18, 2024 | 42.61 | 42.84 | 42.02 | 42.49 | 12,540 | -0.10(-0.23%) |
Sep 17, 2024 | 42.69 | 42.79 | 42.54 | 42.59 | 11,913 | -0.03(-0.08%) |
Sep 16, 2024 | 42.59 | 42.65 | 42.47 | 42.62 | 14,434 | +0.00(+0.01%) |
Sep 13, 2024 | 42.50 | 42.64 | 42.47 | 42.62 | 9,083 | +0.16(+0.38%) |
Sep 12, 2024 | 42.08 | 42.47 | 42.08 | 42.46 | 5,939 | +0.22(+0.52%) |
Sep 11, 2024 | 41.82 | 42.24 | 41.37 | 42.24 | 8,842 | +0.42(+1.00%) |
Sep 10, 2024 | 41.71 | 41.88 | 41.53 | 41.82 | 39,520 | +0.13(+0.32%) |
Sep 09, 2024 | 41.74 | 41.81 | 41.59 | 41.69 | 18,585 | +0.27(+0.64%) |
Sep 06, 2024 | 41.91 | 41.91 | 41.37 | 41.42 | 51,833 | -0.41(-0.98%) |
Sep 05, 2024 | 42.08 | 42.08 | 41.76 | 41.83 | 8,378 | -0.16(-0.38%) |
Sep 04, 2024 | 42.50 | 42.50 | 41.84 | 41.99 | 34,386 | +0.01(+0.02%) |
Sep 03, 2024 | 42.47 | 42.47 | 41.95 | 41.98 | 46,921 | -0.69(-1.62%) |
Aug 30, 2024 | 42.58 | 42.67 | 42.34 | 42.67 | 8,219 | +0.32(+0.76%) |
Aug 29, 2024 | 42.43 | 42.63 | 42.33 | 42.35 | 13,203 | -0.03(-0.07%) |
Aug 28, 2024 | 42.49 | 42.49 | 42.16 | 42.38 | 5,743 | -0.13(-0.31%) |
Aug 27, 2024 | 42.49 | 42.55 | 42.46 | 42.51 | 9,059 | +0.06(+0.14%) |
Aug 26, 2024 | 42.54 | 42.65 | 42.36 | 42.45 | 11,144 | -0.13(-0.31%) |
Aug 23, 2024 | 42.53 | 42.58 | 42.35 | 42.58 | 10,365 | +0.42(+1.00%) |
Aug 22, 2024 | 42.47 | 42.49 | 42.11 | 42.16 | 10,055 | -0.33(-0.78%) |
Aug 21, 2024 | 42.38 | 42.53 | 42.32 | 42.49 | 23,618 | +0.19(+0.45%) |
Aug 20, 2024 | 42.36 | 42.47 | 42.30 | 42.30 | 7,494 | -0.13(-0.31%) |
Aug 19, 2024 | 42.27 | 42.43 | 42.15 | 42.43 | 26,140 | +0.29(+0.69%) |
Aug 16, 2024 | 41.99 | 42.16 | 41.99 | 42.14 | 14,170 | +0.09(+0.21%) |
Aug 15, 2024 | 41.84 | 42.05 | 41.84 | 42.05 | 13,859 | +0.49(+1.17%) |
Aug 14, 2024 | 41.40 | 41.58 | 41.38 | 41.56 | 17,013 | +0.09(+0.22%) |
Aug 13, 2024 | 41.19 | 41.47 | 41.16 | 41.47 | 20,587 | +0.58(+1.42%) |
Aug 12, 2024 | 41.01 | 41.05 | 40.83 | 40.89 | 8,221 | -0.05(-0.12%) |
Aug 09, 2024 | 40.74 | 40.94 | 40.71 | 40.94 | 16,416 | +0.24(+0.59%) |
Aug 08, 2024 | 40.35 | 40.81 | 40.35 | 40.70 | 13,204 | +0.66(+1.65%) |
Aug 07, 2024 | 40.59 | 40.80 | 39.99 | 40.04 | 66,044 | -0.20(-0.50%) |
Aug 06, 2024 | 39.98 | 40.68 | 39.98 | 40.24 | 30,205 | +0.27(+0.68%) |
Aug 05, 2024 | 39.22 | 40.28 | 38.50 | 39.97 | 129,286 | -0.88(-2.15%) |
Aug 02, 2024 | 40.70 | 40.87 | 40.63 | 40.85 | 52,540 | -0.58(-1.41%) |