Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.00 | 51.11 | 50.27 | 50.55 | 1,794,508 | -0.30(-0.59%) |
Oct 17, 2024 | 50.00 | 51.69 | 49.30 | 50.85 | 4,241,855 | +2.48(+5.13%) |
Oct 16, 2024 | 47.79 | 48.82 | 47.60 | 48.37 | 2,725,054 | +1.05(+2.22%) |
Oct 15, 2024 | 46.87 | 48.27 | 46.56 | 47.32 | 1,536,445 | +0.78(+1.68%) |
Oct 14, 2024 | 45.83 | 46.76 | 45.40 | 46.54 | 1,353,917 | +0.73(+1.59%) |
Oct 11, 2024 | 44.42 | 45.90 | 44.41 | 45.81 | 1,746,959 | +1.83(+4.16%) |
Oct 10, 2024 | 43.72 | 44.22 | 43.22 | 43.98 | 992,327 | +0.41(+0.94%) |
Oct 09, 2024 | 42.95 | 44.07 | 42.73 | 43.57 | 1,402,569 | +0.52(+1.21%) |
Oct 08, 2024 | 43.56 | 43.60 | 43.03 | 43.05 | 1,292,168 | -0.29(-0.67%) |
Oct 07, 2024 | 43.60 | 43.80 | 42.89 | 43.34 | 1,361,500 | -0.49(-1.12%) |
Oct 04, 2024 | 43.80 | 44.19 | 43.49 | 43.83 | 1,437,061 | +1.09(+2.55%) |
Oct 03, 2024 | 42.25 | 42.75 | 41.71 | 42.74 | 1,048,282 | +0.21(+0.49%) |
Oct 02, 2024 | 42.07 | 42.76 | 42.07 | 42.53 | 1,341,430 | +0.04(+0.09%) |
Oct 01, 2024 | 43.92 | 43.92 | 42.40 | 42.49 | 1,884,268 | -1.98(-4.45%) |
Sep 30, 2024 | 43.67 | 44.72 | 43.61 | 44.47 | 791,675 | +0.66(+1.51%) |
Sep 27, 2024 | 44.11 | 44.46 | 43.65 | 43.81 | 628,245 | -0.01(-0.02%) |
Sep 26, 2024 | 43.81 | 43.86 | 43.24 | 43.82 | 828,706 | +0.60(+1.39%) |
Sep 25, 2024 | 43.70 | 43.76 | 43.00 | 43.22 | 1,239,148 | -0.50(-1.14%) |
Sep 24, 2024 | 44.60 | 44.97 | 43.51 | 43.72 | 1,251,903 | -0.81(-1.82%) |
Sep 23, 2024 | 45.07 | 45.37 | 44.40 | 44.53 | 1,346,090 | -0.47(-1.04%) |
Sep 20, 2024 | 45.43 | 45.47 | 44.74 | 45.00 | 2,930,063 | -0.58(-1.27%) |
Sep 19, 2024 | 45.77 | 46.14 | 44.93 | 45.58 | 1,388,877 | +0.93(+2.08%) |
Sep 18, 2024 | 44.45 | 45.99 | 43.93 | 44.65 | 1,442,221 | +0.26(+0.58%) |
Sep 17, 2024 | 45.08 | 45.33 | 43.99 | 44.39 | 2,329,931 | -0.02(-0.04%) |
Sep 16, 2024 | 44.32 | 44.81 | 43.99 | 44.41 | 1,077,429 | +0.17(+0.38%) |
Sep 13, 2024 | 43.74 | 44.28 | 43.73 | 44.24 | 1,066,115 | +0.91(+2.11%) |
Sep 12, 2024 | 42.61 | 43.36 | 42.23 | 43.33 | 1,296,352 | +0.90(+2.13%) |
Sep 11, 2024 | 42.22 | 42.49 | 41.16 | 42.43 | 1,122,101 | -0.50(-1.16%) |
Sep 10, 2024 | 43.56 | 43.89 | 41.83 | 42.92 | 1,368,503 | -0.63(-1.46%) |
Sep 09, 2024 | 42.63 | 43.77 | 42.34 | 43.56 | 1,767,111 | +1.24(+2.93%) |
Sep 06, 2024 | 43.63 | 44.16 | 42.26 | 42.32 | 1,022,381 | -1.20(-2.76%) |
Sep 05, 2024 | 44.14 | 44.15 | 43.36 | 43.52 | 949,612 | -0.14(-0.32%) |
Sep 04, 2024 | 43.94 | 44.67 | 43.40 | 43.66 | 1,958,739 | -0.92(-2.07%) |
Sep 03, 2024 | 45.29 | 45.91 | 44.40 | 44.58 | 1,318,957 | -1.15(-2.52%) |
Aug 30, 2024 | 45.68 | 45.96 | 45.04 | 45.73 | 1,036,094 | +0.18(+0.39%) |
Aug 29, 2024 | 46.03 | 46.07 | 45.19 | 45.55 | 901,991 | -0.09(-0.20%) |
Aug 28, 2024 | 44.94 | 45.88 | 44.84 | 45.64 | 909,069 | +0.63(+1.41%) |
Aug 27, 2024 | 44.80 | 45.32 | 44.54 | 45.01 | 772,775 | -0.04(-0.09%) |
Aug 26, 2024 | 46.04 | 46.32 | 44.94 | 45.05 | 1,384,377 | -0.67(-1.47%) |
Aug 23, 2024 | 44.01 | 46.18 | 43.88 | 45.72 | 1,135,308 | +2.18(+5.01%) |
Aug 22, 2024 | 43.37 | 43.91 | 43.19 | 43.54 | 649,389 | +0.12(+0.27%) |
Aug 21, 2024 | 43.45 | 43.53 | 42.66 | 43.42 | 738,054 | +0.23(+0.53%) |
Aug 20, 2024 | 43.36 | 43.65 | 42.92 | 43.19 | 834,628 | -0.41(-0.93%) |
Aug 19, 2024 | 43.00 | 43.61 | 42.88 | 43.60 | 731,756 | +0.61(+1.43%) |
Aug 16, 2024 | 42.21 | 43.13 | 42.21 | 42.98 | 1,208,474 | +0.49(+1.14%) |
Aug 15, 2024 | 42.14 | 43.23 | 42.03 | 42.50 | 1,595,080 | +1.30(+3.15%) |
Aug 14, 2024 | 41.58 | 41.77 | 40.90 | 41.20 | 698,667 | -0.17(-0.41%) |
Aug 13, 2024 | 41.35 | 41.44 | 40.66 | 41.37 | 814,990 | +0.44(+1.07%) |
Aug 12, 2024 | 41.40 | 42.33 | 40.82 | 40.93 | 868,370 | -0.06(-0.15%) |
Aug 09, 2024 | 41.14 | 41.36 | 40.77 | 40.99 | 721,397 | -0.19(-0.46%) |
Aug 08, 2024 | 40.74 | 41.32 | 40.59 | 41.18 | 991,847 | +1.18(+2.95%) |
Aug 07, 2024 | 41.34 | 42.20 | 39.88 | 40.00 | 1,428,099 | -0.51(-1.25%) |
Aug 06, 2024 | 40.30 | 41.21 | 39.91 | 40.51 | 1,384,497 | +0.19(+0.47%) |
Aug 05, 2024 | 39.96 | 40.97 | 38.68 | 40.32 | 1,823,360 | -1.30(-3.12%) |
Aug 02, 2024 | 42.62 | 42.62 | 40.71 | 41.62 | 2,141,175 | -2.42(-5.49%) |