Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.05 | 46.27 | 46.05 | 46.09 | 29,403 | +0.30(+0.66%) |
Oct 17, 2024 | 46.38 | 46.38 | 45.78 | 45.79 | 31,702 | +0.00(+0.00%) |
Oct 16, 2024 | 45.86 | 46.04 | 45.57 | 45.79 | 35,920 | +0.01(+0.02%) |
Oct 15, 2024 | 46.80 | 46.82 | 45.68 | 45.78 | 31,819 | -0.94(-2.01%) |
Oct 14, 2024 | 46.69 | 47.09 | 46.63 | 46.72 | 29,744 | +0.39(+0.84%) |
Oct 11, 2024 | 45.87 | 46.45 | 45.87 | 46.33 | 33,378 | +0.41(+0.89%) |
Oct 10, 2024 | 45.77 | 46.23 | 45.73 | 45.92 | 134,580 | -0.05(-0.11%) |
Oct 09, 2024 | 45.82 | 46.05 | 45.70 | 45.97 | 28,288 | +0.11(+0.24%) |
Oct 08, 2024 | 45.50 | 46.06 | 45.43 | 45.86 | 19,626 | +0.38(+0.84%) |
Oct 07, 2024 | 45.45 | 45.77 | 45.23 | 45.48 | 39,095 | -0.17(-0.37%) |
Oct 04, 2024 | 45.61 | 45.81 | 45.15 | 45.65 | 41,638 | +0.64(+1.42%) |
Oct 03, 2024 | 44.62 | 45.28 | 44.62 | 45.01 | 46,713 | +0.16(+0.36%) |
Oct 02, 2024 | 44.65 | 45.20 | 44.50 | 44.85 | 33,278 | +0.12(+0.27%) |
Oct 01, 2024 | 45.67 | 45.67 | 44.51 | 44.73 | 41,748 | -0.77(-1.69%) |
Sep 30, 2024 | 45.40 | 45.74 | 45.26 | 45.50 | 72,396 | -0.10(-0.22%) |
Sep 27, 2024 | 46.13 | 46.13 | 45.56 | 45.60 | 38,958 | -0.47(-1.02%) |
Sep 26, 2024 | 46.32 | 46.45 | 45.27 | 46.07 | 34,352 | +1.08(+2.40%) |
Sep 25, 2024 | 44.84 | 45.33 | 44.84 | 44.99 | 40,514 | +0.14(+0.31%) |
Sep 24, 2024 | 44.60 | 44.95 | 44.24 | 44.85 | 23,226 | +0.31(+0.70%) |
Sep 23, 2024 | 44.59 | 44.78 | 44.46 | 44.54 | 76,104 | +0.26(+0.59%) |
Sep 20, 2024 | 44.31 | 44.45 | 43.97 | 44.28 | 67,788 | -0.14(-0.32%) |
Sep 19, 2024 | 44.26 | 44.80 | 44.18 | 44.42 | 62,469 | +1.27(+2.94%) |
Sep 18, 2024 | 43.46 | 43.94 | 43.15 | 43.15 | 35,852 | -0.28(-0.64%) |
Sep 17, 2024 | 43.85 | 44.01 | 43.37 | 43.43 | 28,130 | -0.07(-0.16%) |
Sep 16, 2024 | 43.44 | 43.61 | 43.25 | 43.50 | 26,055 | -0.03(-0.07%) |
Sep 13, 2024 | 43.30 | 43.78 | 43.30 | 43.53 | 26,694 | +0.01(+0.02%) |
Sep 12, 2024 | 43.16 | 43.74 | 43.08 | 43.52 | 36,614 | +0.41(+0.95%) |
Sep 11, 2024 | 42.17 | 43.16 | 41.59 | 43.11 | 26,686 | +1.11(+2.64%) |
Sep 10, 2024 | 41.85 | 42.06 | 41.37 | 42.00 | 38,301 | +0.34(+0.82%) |
Sep 09, 2024 | 41.51 | 41.85 | 41.33 | 41.66 | 37,861 | +0.59(+1.44%) |
Sep 06, 2024 | 42.15 | 42.23 | 40.80 | 41.07 | 70,118 | -1.17(-2.77%) |
Sep 05, 2024 | 42.00 | 42.65 | 42.00 | 42.24 | 39,078 | -0.09(-0.21%) |
Sep 04, 2024 | 41.98 | 42.85 | 41.98 | 42.33 | 30,905 | -0.05(-0.12%) |
Sep 03, 2024 | 43.99 | 43.99 | 42.23 | 42.38 | 54,418 | -2.04(-4.59%) |
Aug 30, 2024 | 44.27 | 44.48 | 43.97 | 44.42 | 25,345 | +0.63(+1.44%) |
Aug 29, 2024 | 44.08 | 44.68 | 43.74 | 43.79 | 60,399 | -0.12(-0.27%) |
Aug 28, 2024 | 44.48 | 44.57 | 43.68 | 43.91 | 60,629 | -0.71(-1.59%) |
Aug 27, 2024 | 44.30 | 44.81 | 44.19 | 44.62 | 53,395 | +0.14(+0.31%) |
Aug 26, 2024 | 45.05 | 45.21 | 44.37 | 44.48 | 93,598 | -0.72(-1.59%) |
Aug 23, 2024 | 45.00 | 45.49 | 44.89 | 45.20 | 26,807 | +0.60(+1.35%) |
Aug 22, 2024 | 45.70 | 45.82 | 44.52 | 44.60 | 33,373 | -0.96(-2.11%) |
Aug 21, 2024 | 45.24 | 45.76 | 45.15 | 45.56 | 26,545 | +0.43(+0.95%) |
Aug 20, 2024 | 45.28 | 45.70 | 45.03 | 45.13 | 47,024 | -0.20(-0.44%) |
Aug 19, 2024 | 44.49 | 45.37 | 44.49 | 45.33 | 33,862 | +0.82(+1.84%) |
Aug 16, 2024 | 44.24 | 44.64 | 44.09 | 44.51 | 81,794 | +0.15(+0.34%) |
Aug 15, 2024 | 43.84 | 44.58 | 43.80 | 44.36 | 47,562 | +1.10(+2.54%) |
Aug 14, 2024 | 43.60 | 43.61 | 42.91 | 43.26 | 29,341 | +0.02(+0.05%) |
Aug 13, 2024 | 42.55 | 43.30 | 42.55 | 43.24 | 54,399 | +1.21(+2.88%) |
Aug 12, 2024 | 42.05 | 42.38 | 41.77 | 42.03 | 35,452 | -0.06(-0.14%) |
Aug 09, 2024 | 41.56 | 42.10 | 41.51 | 42.09 | 40,666 | +0.28(+0.67%) |
Aug 08, 2024 | 40.81 | 41.89 | 40.41 | 41.81 | 171,935 | +1.55(+3.85%) |
Aug 07, 2024 | 41.63 | 41.82 | 40.10 | 40.26 | 82,840 | -0.45(-1.11%) |
Aug 06, 2024 | 40.61 | 41.45 | 40.19 | 40.71 | 46,396 | +0.38(+0.94%) |
Aug 05, 2024 | 38.94 | 41.06 | 38.63 | 40.33 | 130,604 | -1.14(-2.75%) |
Aug 02, 2024 | 41.83 | 41.93 | 41.00 | 41.47 | 85,110 | -1.84(-4.25%) |