Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 42.88 | 43.22 | 42.73 | 43.08 | 873,497 | +0.98(+2.33%) |
Oct 31, 2024 | 42.06 | 42.39 | 41.89 | 42.10 | 925,569 | -0.14(-0.33%) |
Oct 30, 2024 | 42.02 | 42.47 | 41.92 | 42.24 | 976,885 | +0.41(+0.98%) |
Oct 29, 2024 | 41.66 | 42.03 | 41.58 | 41.83 | 476,024 | +0.03(+0.07%) |
Oct 28, 2024 | 42.08 | 42.17 | 41.74 | 41.80 | 615,925 | +0.25(+0.60%) |
Oct 25, 2024 | 41.70 | 42.00 | 41.51 | 41.55 | 492,400 | -0.05(-0.12%) |
Oct 24, 2024 | 42.23 | 42.29 | 41.58 | 41.60 | 567,391 | -0.52(-1.23%) |
Oct 23, 2024 | 42.21 | 42.26 | 41.93 | 42.12 | 489,589 | -0.09(-0.21%) |
Oct 22, 2024 | 42.07 | 42.40 | 41.79 | 42.21 | 759,736 | +0.09(+0.21%) |
Oct 21, 2024 | 42.64 | 42.65 | 41.87 | 42.12 | 588,995 | -0.88(-2.05%) |
Oct 18, 2024 | 42.81 | 43.00 | 42.63 | 43.00 | 1,022,230 | +0.31(+0.73%) |
Oct 17, 2024 | 42.40 | 42.93 | 42.27 | 42.69 | 1,660,067 | -0.52(-1.20%) |
Oct 16, 2024 | 43.84 | 43.88 | 43.13 | 43.21 | 1,540,926 | -0.67(-1.53%) |
Oct 15, 2024 | 44.09 | 44.61 | 43.77 | 43.88 | 646,994 | -0.21(-0.48%) |
Oct 14, 2024 | 43.91 | 44.23 | 43.69 | 44.09 | 1,370,668 | +0.17(+0.39%) |
Oct 11, 2024 | 43.78 | 44.08 | 43.75 | 43.92 | 1,141,060 | +0.64(+1.48%) |
Oct 10, 2024 | 44.18 | 44.26 | 43.08 | 43.28 | 822,481 | -1.17(-2.63%) |
Oct 09, 2024 | 43.74 | 44.45 | 43.63 | 44.45 | 2,236,368 | +0.89(+2.04%) |
Oct 08, 2024 | 43.48 | 43.77 | 43.44 | 43.56 | 546,858 | +0.24(+0.55%) |
Oct 07, 2024 | 43.45 | 43.48 | 43.19 | 43.32 | 483,015 | -0.25(-0.57%) |
Oct 04, 2024 | 43.15 | 43.57 | 43.09 | 43.57 | 871,753 | +0.03(+0.07%) |
Oct 03, 2024 | 44.11 | 44.14 | 43.41 | 43.54 | 1,724,399 | -0.81(-1.83%) |
Oct 02, 2024 | 44.51 | 44.54 | 44.04 | 44.35 | 1,394,213 | -0.56(-1.25%) |
Oct 01, 2024 | 45.47 | 45.51 | 44.77 | 44.91 | 974,649 | -0.66(-1.45%) |
Sep 30, 2024 | 45.37 | 45.62 | 45.08 | 45.57 | 2,088,768 | +0.33(+0.73%) |
Sep 27, 2024 | 45.70 | 46.08 | 45.22 | 45.24 | 1,970,639 | +0.22(+0.49%) |
Sep 26, 2024 | 44.57 | 45.05 | 44.49 | 45.02 | 836,736 | +0.91(+2.06%) |
Sep 25, 2024 | 44.93 | 44.95 | 44.10 | 44.11 | 1,088,278 | -0.75(-1.67%) |
Sep 24, 2024 | 44.66 | 45.11 | 44.57 | 44.86 | 1,123,378 | +0.40(+0.90%) |
Sep 23, 2024 | 44.87 | 44.88 | 44.38 | 44.46 | 916,843 | -0.44(-0.98%) |
Sep 20, 2024 | 45.40 | 45.41 | 44.70 | 44.90 | 1,930,406 | -0.69(-1.51%) |
Sep 19, 2024 | 46.05 | 46.06 | 45.53 | 45.59 | 1,029,619 | -0.09(-0.20%) |
Sep 18, 2024 | 45.88 | 46.13 | 45.59 | 45.68 | 1,935,174 | +0.02(+0.04%) |
Sep 17, 2024 | 46.38 | 46.42 | 45.48 | 45.66 | 1,703,191 | -0.91(-1.95%) |
Sep 16, 2024 | 46.20 | 46.60 | 46.00 | 46.57 | 703,543 | +0.21(+0.45%) |
Sep 13, 2024 | 45.86 | 46.38 | 45.83 | 46.36 | 946,981 | +0.79(+1.73%) |
Sep 12, 2024 | 45.74 | 45.81 | 45.25 | 45.57 | 1,558,545 | -0.27(-0.59%) |
Sep 11, 2024 | 45.77 | 46.04 | 45.49 | 45.84 | 916,407 | -0.06(-0.13%) |
Sep 10, 2024 | 45.50 | 45.91 | 45.32 | 45.90 | 1,142,053 | +0.01(+0.02%) |
Sep 09, 2024 | 44.51 | 46.00 | 44.51 | 45.89 | 1,684,063 | +1.41(+3.17%) |
Sep 06, 2024 | 44.76 | 44.91 | 44.05 | 44.48 | 1,449,286 | +0.00(+0.00%) |
Sep 05, 2024 | 44.55 | 44.94 | 44.30 | 44.48 | 1,468,438 | +0.32(+0.72%) |
Sep 04, 2024 | 44.26 | 44.55 | 44.07 | 44.16 | 1,489,202 | -0.12(-0.27%) |