Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 45.21 | 45.63 | 44.49 | 44.69 | 271,877 | -0.09(-0.20%) |
Oct 24, 2024 | 45.53 | 45.61 | 44.33 | 44.78 | 395,410 | -0.24(-0.53%) |
Oct 23, 2024 | 44.92 | 45.34 | 44.50 | 45.02 | 240,989 | -0.55(-1.21%) |
Oct 22, 2024 | 45.11 | 45.67 | 44.83 | 45.57 | 277,108 | +0.57(+1.27%) |
Oct 21, 2024 | 45.85 | 45.99 | 44.90 | 45.00 | 218,631 | -0.76(-1.66%) |
Oct 18, 2024 | 46.20 | 46.20 | 45.63 | 45.76 | 348,092 | +0.00(+0.00%) |
Oct 17, 2024 | 46.07 | 46.07 | 45.32 | 45.76 | 223,398 | -0.35(-0.76%) |
Oct 16, 2024 | 45.62 | 46.28 | 45.14 | 46.11 | 523,054 | +1.03(+2.28%) |
Oct 15, 2024 | 45.49 | 46.02 | 45.07 | 45.08 | 310,589 | -0.62(-1.36%) |
Oct 14, 2024 | 45.50 | 45.90 | 45.11 | 45.70 | 287,633 | +0.11(+0.24%) |
Oct 11, 2024 | 44.57 | 45.81 | 44.41 | 45.59 | 331,251 | +0.79(+1.76%) |
Oct 10, 2024 | 44.55 | 44.87 | 44.11 | 44.80 | 210,014 | -0.14(-0.31%) |
Oct 09, 2024 | 44.42 | 45.18 | 44.16 | 44.94 | 254,460 | +0.40(+0.90%) |
Oct 08, 2024 | 45.03 | 45.16 | 44.23 | 44.54 | 337,674 | +0.03(+0.07%) |
Oct 07, 2024 | 45.24 | 45.24 | 44.15 | 44.51 | 386,729 | -0.93(-2.05%) |
Oct 04, 2024 | 45.87 | 46.36 | 45.30 | 45.44 | 304,020 | +0.00(+0.00%) |
Oct 03, 2024 | 45.25 | 45.97 | 44.84 | 45.44 | 264,804 | -0.72(-1.56%) |
Oct 02, 2024 | 45.50 | 46.28 | 45.36 | 46.16 | 349,543 | +0.60(+1.32%) |
Oct 01, 2024 | 46.00 | 46.09 | 45.14 | 45.56 | 333,481 | -0.47(-1.02%) |
Sep 30, 2024 | 46.08 | 46.55 | 45.37 | 46.03 | 528,410 | -0.96(-2.04%) |
Sep 27, 2024 | 47.56 | 47.95 | 46.67 | 46.99 | 491,472 | +0.15(+0.32%) |
Sep 26, 2024 | 47.62 | 47.73 | 46.55 | 46.84 | 749,569 | +0.18(+0.39%) |
Sep 25, 2024 | 49.82 | 49.82 | 46.58 | 46.66 | 1,035,258 | -4.04(-7.97%) |
Sep 24, 2024 | 50.68 | 51.48 | 50.39 | 50.70 | 696,180 | +0.81(+1.62%) |
Sep 23, 2024 | 49.96 | 50.96 | 49.64 | 49.89 | 872,131 | -0.14(-0.28%) |
Sep 20, 2024 | 48.36 | 52.20 | 48.36 | 50.03 | 3,606,050 | +0.47(+0.95%) |
Sep 19, 2024 | 49.35 | 50.33 | 48.77 | 49.56 | 698,122 | +1.75(+3.66%) |
Sep 18, 2024 | 48.19 | 49.31 | 47.36 | 47.81 | 664,177 | -0.25(-0.52%) |
Sep 17, 2024 | 46.29 | 48.44 | 46.25 | 48.06 | 692,423 | +2.28(+4.98%) |
Sep 16, 2024 | 46.00 | 46.42 | 44.45 | 45.78 | 716,430 | -0.09(-0.20%) |
Sep 13, 2024 | 45.81 | 46.34 | 45.53 | 45.87 | 421,813 | +0.60(+1.33%) |
Sep 12, 2024 | 45.59 | 46.38 | 44.95 | 45.27 | 345,049 | -0.20(-0.44%) |
Sep 11, 2024 | 45.07 | 45.59 | 43.86 | 45.47 | 465,691 | +0.08(+0.18%) |
Sep 10, 2024 | 46.26 | 46.41 | 44.45 | 45.39 | 421,312 | -0.87(-1.88%) |
Sep 09, 2024 | 46.35 | 46.57 | 45.72 | 46.26 | 344,589 | +0.07(+0.15%) |
Sep 06, 2024 | 47.48 | 48.00 | 46.06 | 46.19 | 559,343 | -1.10(-2.33%) |
Sep 05, 2024 | 47.97 | 47.97 | 46.05 | 47.29 | 449,149 | -0.44(-0.92%) |
Sep 04, 2024 | 47.00 | 47.93 | 46.12 | 47.73 | 632,101 | +1.34(+2.89%) |
Sep 03, 2024 | 46.96 | 47.10 | 45.65 | 46.39 | 557,862 | -1.57(-3.27%) |
Aug 30, 2024 | 48.11 | 48.16 | 47.22 | 47.96 | 597,445 | +0.08(+0.17%) |
Aug 29, 2024 | 47.77 | 48.74 | 47.51 | 47.88 | 569,379 | +0.29(+0.61%) |
Aug 28, 2024 | 48.12 | 48.56 | 47.36 | 47.59 | 372,661 | -0.81(-1.67%) |
Aug 27, 2024 | 48.54 | 48.70 | 47.63 | 48.40 | 424,979 | -0.46(-0.94%) |
Aug 26, 2024 | 48.60 | 49.31 | 48.27 | 48.86 | 347,486 | +0.55(+1.14%) |
Aug 23, 2024 | 46.73 | 48.60 | 46.36 | 48.31 | 490,247 | +1.78(+3.83%) |
Aug 22, 2024 | 47.12 | 47.20 | 46.16 | 46.53 | 364,788 | -0.59(-1.25%) |
Aug 21, 2024 | 46.07 | 47.95 | 45.51 | 47.12 | 570,724 | +1.42(+3.11%) |
Aug 20, 2024 | 46.12 | 46.67 | 45.67 | 45.69 | 421,632 | -0.54(-1.16%) |
Aug 19, 2024 | 45.59 | 46.46 | 45.52 | 46.23 | 476,751 | +0.98(+2.18%) |
Aug 16, 2024 | 44.67 | 45.80 | 44.60 | 45.25 | 503,134 | +0.61(+1.36%) |
Aug 15, 2024 | 45.11 | 45.27 | 44.00 | 44.64 | 552,278 | +0.57(+1.29%) |
Aug 14, 2024 | 43.07 | 44.27 | 42.64 | 44.07 | 656,218 | +1.03(+2.40%) |
Aug 13, 2024 | 42.94 | 44.01 | 42.84 | 43.04 | 434,355 | +0.23(+0.53%) |
Aug 12, 2024 | 42.79 | 43.40 | 42.23 | 42.81 | 494,281 | +0.07(+0.16%) |
Aug 09, 2024 | 43.24 | 44.10 | 42.72 | 42.74 | 570,716 | -0.76(-1.74%) |
Aug 08, 2024 | 42.73 | 44.15 | 42.29 | 43.50 | 500,720 | +1.18(+2.80%) |
Aug 07, 2024 | 43.69 | 43.69 | 41.69 | 42.31 | 586,862 | -0.49(-1.14%) |
Aug 06, 2024 | 40.57 | 43.58 | 40.57 | 42.80 | 700,673 | +2.06(+5.05%) |
Aug 05, 2024 | 40.02 | 41.50 | 39.45 | 40.74 | 756,173 | -1.42(-3.37%) |
Aug 02, 2024 | 44.31 | 44.45 | 40.66 | 42.16 | 980,159 | -1.39(-3.20%) |