Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.00 | 45.08 | 44.28 | 44.64 | 371,556 | -0.36(-0.80%) |
Oct 17, 2024 | 45.21 | 45.21 | 44.51 | 45.00 | 402,833 | -0.07(-0.16%) |
Oct 16, 2024 | 44.21 | 45.45 | 43.89 | 45.07 | 879,239 | +1.28(+2.92%) |
Oct 15, 2024 | 44.33 | 44.59 | 43.71 | 43.79 | 547,118 | -0.61(-1.37%) |
Oct 14, 2024 | 43.40 | 44.60 | 43.37 | 44.40 | 428,718 | +0.95(+2.19%) |
Oct 11, 2024 | 42.78 | 43.60 | 42.78 | 43.45 | 466,087 | +0.66(+1.54%) |
Oct 10, 2024 | 42.82 | 43.12 | 42.37 | 42.79 | 518,114 | -0.45(-1.04%) |
Oct 09, 2024 | 42.87 | 43.59 | 42.66 | 43.24 | 500,621 | +0.29(+0.68%) |
Oct 08, 2024 | 43.18 | 43.33 | 42.70 | 42.95 | 487,044 | -0.31(-0.72%) |
Oct 07, 2024 | 43.23 | 43.34 | 42.86 | 43.26 | 643,350 | -0.23(-0.53%) |
Oct 04, 2024 | 43.88 | 43.91 | 43.24 | 43.49 | 524,379 | +0.58(+1.35%) |
Oct 03, 2024 | 43.41 | 43.54 | 42.63 | 42.91 | 1,069,063 | -0.92(-2.10%) |
Oct 02, 2024 | 43.93 | 44.68 | 43.82 | 43.83 | 701,013 | -0.37(-0.84%) |
Oct 01, 2024 | 45.11 | 45.22 | 43.89 | 44.20 | 1,136,284 | -1.09(-2.41%) |
Sep 30, 2024 | 45.50 | 45.50 | 44.77 | 45.29 | 723,749 | -0.50(-1.09%) |
Sep 27, 2024 | 45.75 | 46.08 | 45.01 | 45.79 | 645,449 | +0.47(+1.04%) |
Sep 26, 2024 | 45.71 | 46.02 | 45.15 | 45.32 | 647,627 | +0.32(+0.71%) |
Sep 25, 2024 | 45.23 | 45.27 | 44.75 | 45.00 | 598,883 | -0.08(-0.18%) |
Sep 24, 2024 | 45.44 | 45.70 | 44.81 | 45.08 | 657,026 | -0.17(-0.38%) |
Sep 23, 2024 | 45.76 | 46.26 | 45.15 | 45.25 | 772,022 | -0.55(-1.20%) |
Sep 20, 2024 | 45.50 | 45.81 | 44.90 | 45.80 | 1,943,026 | -0.09(-0.20%) |
Sep 19, 2024 | 45.55 | 45.90 | 45.15 | 45.89 | 963,402 | +1.40(+3.15%) |
Sep 18, 2024 | 44.29 | 45.63 | 44.08 | 44.49 | 1,252,114 | +0.31(+0.70%) |
Sep 17, 2024 | 44.25 | 44.87 | 43.80 | 44.18 | 749,439 | +0.16(+0.36%) |
Sep 16, 2024 | 43.83 | 44.12 | 43.27 | 44.02 | 513,508 | +0.37(+0.85%) |
Sep 13, 2024 | 43.08 | 43.74 | 43.08 | 43.65 | 479,302 | +0.98(+2.30%) |
Sep 12, 2024 | 42.50 | 43.11 | 42.08 | 42.67 | 566,053 | +0.37(+0.87%) |
Sep 11, 2024 | 41.63 | 42.33 | 40.95 | 42.30 | 640,674 | +0.40(+0.95%) |
Sep 10, 2024 | 42.15 | 42.35 | 41.37 | 41.90 | 686,662 | -0.26(-0.62%) |
Sep 09, 2024 | 42.50 | 43.00 | 42.14 | 42.16 | 816,649 | -0.32(-0.75%) |
Sep 06, 2024 | 43.81 | 44.31 | 42.43 | 42.48 | 687,885 | -1.34(-3.06%) |
Sep 05, 2024 | 43.87 | 44.49 | 43.54 | 43.82 | 535,373 | +0.04(+0.09%) |
Sep 04, 2024 | 43.42 | 44.51 | 43.42 | 43.78 | 517,838 | +0.12(+0.27%) |
Sep 03, 2024 | 45.38 | 45.62 | 43.65 | 43.66 | 748,272 | -2.39(-5.19%) |
Aug 30, 2024 | 45.57 | 46.08 | 45.19 | 46.05 | 452,546 | +0.56(+1.23%) |
Aug 29, 2024 | 45.10 | 45.78 | 44.90 | 45.49 | 412,457 | +0.69(+1.53%) |
Aug 28, 2024 | 44.88 | 45.08 | 44.63 | 44.81 | 395,794 | -0.34(-0.75%) |
Aug 27, 2024 | 45.40 | 45.58 | 45.06 | 45.14 | 508,943 | -0.55(-1.20%) |
Aug 26, 2024 | 46.19 | 46.57 | 45.54 | 45.69 | 576,848 | -0.16(-0.35%) |
Aug 23, 2024 | 45.24 | 45.90 | 44.92 | 45.85 | 373,786 | +1.07(+2.40%) |
Aug 22, 2024 | 45.30 | 45.49 | 44.70 | 44.78 | 382,747 | -0.47(-1.03%) |
Aug 21, 2024 | 44.49 | 45.32 | 44.38 | 45.24 | 321,955 | +0.78(+1.75%) |
Aug 20, 2024 | 44.91 | 45.13 | 44.38 | 44.47 | 361,751 | -0.69(-1.52%) |
Aug 19, 2024 | 44.74 | 45.22 | 44.48 | 45.15 | 421,243 | +0.64(+1.43%) |
Aug 16, 2024 | 45.12 | 45.49 | 44.49 | 44.52 | 570,661 | -0.72(-1.58%) |
Aug 15, 2024 | 44.81 | 45.38 | 44.23 | 45.23 | 761,862 | +1.35(+3.08%) |
Aug 14, 2024 | 43.59 | 44.00 | 43.50 | 43.88 | 472,755 | +0.52(+1.19%) |
Aug 13, 2024 | 42.71 | 43.64 | 42.48 | 43.36 | 584,884 | +1.00(+2.35%) |
Aug 12, 2024 | 42.88 | 43.29 | 42.25 | 42.37 | 675,578 | -0.42(-0.98%) |
Aug 09, 2024 | 42.38 | 42.87 | 42.23 | 42.78 | 517,742 | +0.27(+0.63%) |
Aug 08, 2024 | 42.63 | 42.91 | 42.09 | 42.52 | 925,121 | +0.42(+0.99%) |
Aug 07, 2024 | 41.85 | 43.90 | 41.80 | 42.10 | 1,628,901 | -0.06(-0.14%) |
Aug 06, 2024 | 40.76 | 42.63 | 40.56 | 42.16 | 1,369,887 | +1.62(+4.00%) |
Aug 05, 2024 | 39.25 | 41.26 | 39.24 | 40.54 | 1,962,610 | -0.38(-0.92%) |
Aug 02, 2024 | 41.00 | 42.55 | 39.56 | 40.91 | 3,289,311 | -6.57(-13.83%) |