Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.95 | 44.31 | 43.95 | 44.10 | 6,552 | -0.06(-0.14%) |
Oct 17, 2024 | 43.86 | 44.45 | 43.31 | 44.16 | 23,625 | +0.57(+1.31%) |
Oct 16, 2024 | 43.27 | 43.75 | 42.68 | 43.59 | 21,587 | +0.86(+2.01%) |
Oct 15, 2024 | 41.71 | 44.50 | 41.56 | 42.73 | 18,486 | +0.38(+0.90%) |
Oct 14, 2024 | 42.46 | 42.63 | 42.26 | 42.35 | 8,489 | -0.19(-0.45%) |
Oct 11, 2024 | 42.00 | 43.24 | 42.00 | 42.54 | 13,268 | +0.68(+1.62%) |
Oct 10, 2024 | 41.50 | 42.00 | 40.73 | 41.86 | 10,484 | -0.13(-0.31%) |
Oct 09, 2024 | 42.31 | 42.48 | 41.70 | 41.99 | 18,578 | -0.07(-0.17%) |
Oct 08, 2024 | 42.09 | 42.55 | 41.85 | 42.06 | 8,386 | -0.37(-0.87%) |
Oct 07, 2024 | 41.75 | 42.43 | 41.50 | 42.43 | 8,703 | +0.18(+0.43%) |
Oct 04, 2024 | 42.75 | 43.90 | 42.25 | 42.25 | 18,773 | +0.01(+0.02%) |
Oct 03, 2024 | 42.11 | 42.49 | 42.00 | 42.24 | 12,263 | -0.02(-0.05%) |
Oct 02, 2024 | 41.76 | 42.30 | 41.52 | 42.26 | 13,335 | +0.47(+1.12%) |
Oct 01, 2024 | 43.21 | 43.21 | 41.68 | 41.79 | 11,736 | -1.88(-4.31%) |
Sep 30, 2024 | 42.79 | 43.67 | 42.68 | 43.67 | 23,057 | +0.49(+1.13%) |
Sep 27, 2024 | 42.53 | 43.50 | 42.03 | 43.18 | 22,819 | +1.36(+3.25%) |
Sep 26, 2024 | 43.21 | 43.21 | 41.68 | 41.82 | 10,305 | -0.74(-1.74%) |
Sep 25, 2024 | 43.11 | 43.35 | 42.22 | 42.56 | 9,417 | -0.64(-1.48%) |
Sep 24, 2024 | 43.26 | 43.67 | 42.05 | 43.20 | 32,590 | +0.30(+0.70%) |
Sep 23, 2024 | 43.79 | 43.79 | 42.43 | 42.90 | 10,420 | -0.57(-1.31%) |
Sep 20, 2024 | 43.36 | 44.15 | 43.17 | 43.47 | 52,709 | -0.54(-1.23%) |
Sep 19, 2024 | 43.60 | 44.12 | 43.00 | 44.01 | 16,956 | +1.13(+2.64%) |
Sep 18, 2024 | 43.00 | 44.25 | 42.49 | 42.88 | 23,392 | +0.12(+0.28%) |
Sep 17, 2024 | 41.44 | 43.50 | 41.31 | 42.76 | 37,685 | +1.57(+3.81%) |
Sep 16, 2024 | 42.25 | 42.56 | 41.00 | 41.19 | 26,207 | -0.99(-2.35%) |
Sep 13, 2024 | 42.35 | 43.00 | 41.66 | 42.18 | 15,174 | +0.59(+1.42%) |
Sep 12, 2024 | 40.65 | 41.68 | 39.50 | 41.59 | 15,435 | +1.45(+3.61%) |
Sep 11, 2024 | 40.20 | 40.63 | 39.70 | 40.14 | 7,090 | -0.40(-0.99%) |
Sep 10, 2024 | 39.61 | 40.54 | 39.15 | 40.54 | 13,628 | +0.63(+1.58%) |
Sep 09, 2024 | 39.50 | 40.35 | 39.49 | 39.91 | 14,806 | +0.66(+1.68%) |
Sep 06, 2024 | 40.06 | 40.06 | 39.18 | 39.25 | 10,871 | -0.91(-2.27%) |
Sep 05, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 4,298 | -0.64(-1.57%) |
Sep 04, 2024 | 40.66 | 40.99 | 40.35 | 40.80 | 14,649 | -0.05(-0.12%) |
Sep 03, 2024 | 41.29 | 41.45 | 40.03 | 40.85 | 44,711 | -1.17(-2.78%) |
Aug 30, 2024 | 41.60 | 42.66 | 40.85 | 42.02 | 13,142 | +0.34(+0.82%) |
Aug 29, 2024 | 41.19 | 43.17 | 41.19 | 41.68 | 14,221 | +0.51(+1.23%) |
Aug 28, 2024 | 38.92 | 41.18 | 38.92 | 41.17 | 7,949 | +0.87(+2.17%) |
Aug 27, 2024 | 40.58 | 40.68 | 39.57 | 40.30 | 12,491 | -0.49(-1.19%) |
Aug 26, 2024 | 42.22 | 42.22 | 40.42 | 40.79 | 23,880 | -1.22(-2.91%) |
Aug 23, 2024 | 39.66 | 42.01 | 39.66 | 42.01 | 24,032 | +2.63(+6.68%) |
Aug 22, 2024 | 38.75 | 39.38 | 38.22 | 39.38 | 19,926 | +0.28(+0.71%) |
Aug 21, 2024 | 38.95 | 39.34 | 38.95 | 39.10 | 5,913 | +0.15(+0.38%) |
Aug 20, 2024 | 40.08 | 40.08 | 38.71 | 38.95 | 11,238 | -0.96(-2.41%) |
Aug 19, 2024 | 39.63 | 40.19 | 38.70 | 39.91 | 24,388 | +0.35(+0.88%) |
Aug 16, 2024 | 39.17 | 39.59 | 36.26 | 39.57 | 12,748 | +0.19(+0.48%) |
Aug 15, 2024 | 39.17 | 40.34 | 38.11 | 39.38 | 33,969 | +1.56(+4.12%) |
Aug 14, 2024 | 38.11 | 38.60 | 37.71 | 37.82 | 6,980 | -0.37(-0.96%) |
Aug 13, 2024 | 36.67 | 38.19 | 36.67 | 38.19 | 5,740 | +1.66(+4.54%) |
Aug 12, 2024 | 37.21 | 37.21 | 35.10 | 36.53 | 13,739 | -0.54(-1.45%) |
Aug 09, 2024 | 37.31 | 37.55 | 36.78 | 37.07 | 7,917 | -0.45(-1.19%) |
Aug 08, 2024 | 37.55 | 38.05 | 37.37 | 37.51 | 13,430 | +0.94(+2.58%) |
Aug 07, 2024 | 37.27 | 37.93 | 36.37 | 36.57 | 7,387 | -0.16(-0.43%) |
Aug 06, 2024 | 36.33 | 36.83 | 35.52 | 36.73 | 13,985 | +0.50(+1.37%) |
Aug 05, 2024 | 36.93 | 37.66 | 35.65 | 36.23 | 20,072 | -2.17(-5.66%) |
Aug 02, 2024 | 38.67 | 38.67 | 38.08 | 38.41 | 10,812 | -1.86(-4.61%) |