Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.83 | 46.01 | 45.83 | 45.99 | 7,953 | +0.06(+0.14%) |
Oct 17, 2024 | 46.00 | 46.00 | 45.91 | 45.93 | 15,407 | -0.01(-0.03%) |
Oct 16, 2024 | 45.83 | 46.00 | 45.83 | 45.94 | 28,845 | +0.27(+0.59%) |
Oct 15, 2024 | 45.86 | 45.86 | 45.67 | 45.67 | 4,489 | -0.18(-0.38%) |
Oct 14, 2024 | 45.66 | 45.91 | 45.66 | 45.85 | 10,882 | +0.26(+0.57%) |
Oct 11, 2024 | 45.36 | 45.59 | 45.36 | 45.59 | 1,062 | +0.43(+0.95%) |
Oct 10, 2024 | 45.22 | 45.22 | 45.16 | 45.16 | 4,529 | -0.21(-0.47%) |
Oct 09, 2024 | 45.26 | 45.37 | 45.25 | 45.37 | 5,368 | +0.39(+0.87%) |
Oct 08, 2024 | 44.91 | 45.01 | 44.81 | 44.98 | 8,464 | +0.22(+0.50%) |
Oct 07, 2024 | 45.06 | 45.06 | 44.76 | 44.76 | 1,527 | -0.37(-0.83%) |
Oct 04, 2024 | 44.96 | 45.13 | 44.95 | 45.13 | 6,377 | +0.40(+0.89%) |
Oct 03, 2024 | 44.68 | 44.73 | 44.56 | 44.73 | 1,979 | -0.19(-0.42%) |
Oct 02, 2024 | 44.88 | 44.92 | 44.88 | 44.92 | 4,041 | +0.06(+0.13%) |
Oct 01, 2024 | 44.83 | 44.86 | 44.74 | 44.86 | 1,740 | -0.19(-0.42%) |
Sep 30, 2024 | 44.94 | 45.05 | 44.87 | 45.05 | 4,867 | +0.14(+0.31%) |
Sep 27, 2024 | 45.02 | 45.02 | 44.84 | 44.91 | 1,450 | +0.06(+0.13%) |
Sep 26, 2024 | 44.86 | 44.86 | 44.85 | 44.85 | 2,404 | +0.11(+0.25%) |
Sep 25, 2024 | 44.73 | 44.74 | 44.73 | 44.74 | 172 | -0.20(-0.44%) |
Sep 24, 2024 | 44.98 | 44.98 | 44.88 | 44.94 | 2,595 | -0.00(-0.01%) |
Sep 23, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 24 | +0.12(+0.26%) |
Sep 20, 2024 | 44.78 | 44.83 | 44.71 | 44.83 | 5,549 | -0.04(-0.09%) |
Sep 19, 2024 | 44.72 | 44.89 | 44.72 | 44.87 | 2,138 | +0.50(+1.12%) |
Sep 18, 2024 | 44.42 | 44.53 | 44.37 | 44.37 | 7,952 | -0.00(-0.01%) |
Sep 17, 2024 | 44.65 | 44.65 | 44.37 | 44.37 | 12,844 | -0.10(-0.23%) |
Sep 16, 2024 | 44.26 | 44.53 | 44.26 | 44.48 | 12,985 | +0.22(+0.50%) |
Sep 13, 2024 | 44.09 | 44.25 | 44.08 | 44.25 | 18,136 | +0.23(+0.52%) |
Sep 12, 2024 | 43.82 | 44.02 | 43.82 | 44.02 | 1,753 | +0.21(+0.48%) |
Sep 11, 2024 | 43.62 | 43.82 | 43.22 | 43.82 | 1,827 | +0.10(+0.23%) |
Sep 10, 2024 | 43.53 | 43.72 | 43.53 | 43.72 | 3,264 | -0.05(-0.11%) |
Sep 09, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 36 | +0.48(+1.12%) |
Sep 06, 2024 | 43.40 | 43.41 | 43.28 | 43.28 | 1,262 | -0.56(-1.27%) |
Sep 05, 2024 | 43.82 | 43.87 | 43.80 | 43.84 | 3,616 | -0.19(-0.43%) |
Sep 04, 2024 | 44.20 | 44.20 | 44.02 | 44.02 | 514 | -0.15(-0.35%) |
Sep 03, 2024 | 44.33 | 44.33 | 44.00 | 44.18 | 14,353 | -0.38(-0.86%) |
Aug 30, 2024 | 44.13 | 44.56 | 44.10 | 44.56 | 3,741 | +0.46(+1.03%) |
Aug 29, 2024 | 44.30 | 44.30 | 44.08 | 44.11 | 14,793 | -0.02(-0.05%) |
Aug 28, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 163 | -0.09(-0.21%) |
Aug 27, 2024 | 44.21 | 44.22 | 44.20 | 44.22 | 2,435 | +0.02(+0.05%) |
Aug 26, 2024 | 44.11 | 44.23 | 44.11 | 44.20 | 8,828 | +0.12(+0.28%) |
Aug 23, 2024 | 43.97 | 44.08 | 43.97 | 44.08 | 3,524 | +0.48(+1.09%) |
Aug 22, 2024 | 43.69 | 43.69 | 43.61 | 43.61 | 238 | -0.17(-0.39%) |
Aug 21, 2024 | 43.80 | 43.80 | 43.73 | 43.78 | 4,415 | +0.19(+0.43%) |
Aug 20, 2024 | 43.63 | 43.64 | 43.54 | 43.59 | 1,490 | -0.05(-0.10%) |
Aug 19, 2024 | 43.39 | 43.63 | 43.39 | 43.63 | 8,358 | +0.40(+0.92%) |
Aug 16, 2024 | 42.92 | 43.31 | 42.92 | 43.23 | 18,207 | +0.16(+0.37%) |
Aug 15, 2024 | 43.12 | 43.15 | 42.99 | 43.07 | 8,843 | +0.41(+0.96%) |
Aug 14, 2024 | 42.63 | 42.69 | 42.61 | 42.67 | 9,009 | +0.15(+0.35%) |
Aug 13, 2024 | 42.23 | 42.52 | 42.23 | 42.52 | 1,321 | +0.44(+1.04%) |
Aug 12, 2024 | 42.03 | 42.08 | 41.94 | 42.08 | 1,372 | -0.16(-0.38%) |
Aug 09, 2024 | 42.09 | 42.24 | 42.09 | 42.24 | 2,130 | +0.22(+0.52%) |
Aug 08, 2024 | 41.78 | 42.02 | 41.78 | 42.02 | 6,610 | +0.84(+2.05%) |
Aug 07, 2024 | 41.88 | 41.88 | 41.17 | 41.17 | 8,148 | -0.18(-0.43%) |
Aug 06, 2024 | 41.02 | 41.57 | 41.02 | 41.35 | 2,612 | +0.43(+1.06%) |
Aug 05, 2024 | 41.11 | 41.11 | 40.88 | 40.92 | 472 | -1.13(-2.68%) |
Aug 02, 2024 | 42.02 | 42.04 | 41.72 | 42.04 | 3,046 | -0.46(-1.09%) |