Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 44.69 | 44.98 | 44.43 | 44.70 | 176,664 | -0.30(-0.67%) |
Oct 09, 2024 | 44.70 | 45.41 | 44.42 | 45.00 | 133,450 | +0.31(+0.69%) |
Oct 08, 2024 | 44.75 | 45.00 | 44.28 | 44.69 | 142,146 | -0.17(-0.38%) |
Oct 07, 2024 | 45.23 | 45.33 | 44.48 | 44.86 | 265,910 | -0.48(-1.06%) |
Oct 04, 2024 | 45.45 | 45.90 | 44.96 | 45.34 | 125,743 | +0.13(+0.29%) |
Oct 03, 2024 | 45.79 | 46.21 | 44.98 | 45.21 | 140,469 | -0.87(-1.89%) |
Oct 02, 2024 | 47.22 | 47.22 | 46.06 | 46.08 | 149,712 | -1.22(-2.58%) |
Oct 01, 2024 | 46.95 | 47.37 | 46.57 | 47.30 | 230,602 | +0.36(+0.77%) |
Sep 30, 2024 | 46.56 | 47.06 | 46.41 | 46.94 | 175,457 | +0.36(+0.77%) |
Sep 27, 2024 | 46.13 | 47.67 | 46.13 | 46.58 | 170,801 | +0.78(+1.70%) |
Sep 26, 2024 | 45.93 | 46.50 | 45.68 | 45.80 | 154,264 | +0.27(+0.59%) |
Sep 25, 2024 | 45.59 | 46.02 | 45.02 | 45.53 | 156,753 | -0.06(-0.13%) |
Sep 24, 2024 | 45.92 | 46.37 | 45.57 | 45.59 | 134,366 | -0.49(-1.06%) |
Sep 23, 2024 | 46.22 | 46.45 | 45.88 | 46.08 | 136,618 | -0.24(-0.52%) |
Sep 20, 2024 | 46.71 | 47.30 | 46.22 | 46.32 | 560,506 | -0.39(-0.83%) |
Sep 19, 2024 | 46.97 | 46.97 | 45.84 | 46.71 | 155,971 | +0.44(+0.95%) |
Sep 18, 2024 | 45.50 | 46.95 | 45.28 | 46.27 | 178,889 | +0.62(+1.36%) |
Sep 17, 2024 | 44.82 | 46.05 | 44.79 | 45.65 | 172,022 | +1.14(+2.56%) |
Sep 16, 2024 | 44.68 | 44.91 | 43.99 | 44.51 | 153,333 | +0.02(+0.04%) |
Sep 13, 2024 | 44.64 | 44.94 | 44.30 | 44.49 | 98,184 | +0.14(+0.32%) |
Sep 12, 2024 | 44.55 | 44.70 | 43.95 | 44.35 | 124,405 | +0.01(+0.02%) |
Sep 11, 2024 | 44.39 | 44.69 | 43.83 | 44.34 | 152,645 | -0.28(-0.63%) |
Sep 10, 2024 | 44.49 | 45.08 | 44.06 | 44.62 | 205,747 | -0.20(-0.45%) |
Sep 09, 2024 | 44.63 | 45.14 | 43.87 | 44.82 | 187,155 | -0.23(-0.51%) |
Sep 06, 2024 | 44.46 | 45.19 | 44.04 | 45.05 | 288,076 | +0.20(+0.45%) |
Sep 05, 2024 | 46.16 | 46.36 | 44.65 | 44.85 | 235,153 | -1.26(-2.73%) |
Sep 04, 2024 | 45.88 | 46.51 | 45.67 | 46.11 | 209,723 | -0.05(-0.11%) |
Sep 03, 2024 | 45.05 | 46.18 | 44.95 | 46.16 | 255,163 | +1.00(+2.21%) |
Aug 30, 2024 | 45.01 | 45.40 | 44.96 | 45.16 | 147,953 | +0.16(+0.36%) |
Aug 29, 2024 | 45.58 | 45.59 | 44.96 | 45.00 | 152,662 | -0.43(-0.95%) |
Aug 28, 2024 | 45.20 | 45.55 | 44.64 | 45.43 | 206,744 | +0.30(+0.66%) |
Aug 27, 2024 | 45.54 | 45.74 | 45.13 | 45.13 | 114,469 | -0.43(-0.94%) |
Aug 26, 2024 | 45.99 | 46.16 | 45.50 | 45.56 | 136,802 | -0.28(-0.61%) |
Aug 23, 2024 | 45.57 | 46.14 | 45.18 | 45.84 | 175,025 | +0.67(+1.48%) |
Aug 22, 2024 | 45.82 | 45.91 | 44.92 | 45.17 | 116,554 | -0.58(-1.27%) |
Aug 21, 2024 | 45.85 | 46.03 | 45.63 | 45.75 | 103,587 | +0.05(+0.11%) |
Aug 20, 2024 | 46.00 | 46.08 | 45.60 | 45.70 | 108,109 | -0.30(-0.65%) |
Aug 19, 2024 | 45.87 | 46.44 | 45.87 | 46.00 | 93,811 | +0.08(+0.17%) |
Aug 16, 2024 | 45.97 | 46.25 | 45.44 | 45.92 | 186,701 | -0.05(-0.11%) |
Aug 15, 2024 | 46.02 | 46.45 | 45.77 | 45.97 | 123,453 | +0.54(+1.19%) |
Aug 14, 2024 | 45.83 | 45.97 | 45.23 | 45.43 | 143,257 | -0.24(-0.53%) |
Aug 13, 2024 | 45.71 | 45.82 | 45.12 | 45.67 | 156,025 | +0.28(+0.62%) |
Aug 12, 2024 | 46.70 | 46.76 | 45.38 | 45.39 | 144,450 | -1.43(-3.05%) |
Aug 09, 2024 | 46.48 | 47.13 | 46.11 | 46.82 | 166,419 | +0.12(+0.26%) |
Aug 08, 2024 | 46.37 | 47.15 | 46.34 | 46.70 | 163,726 | +0.31(+0.67%) |
Aug 07, 2024 | 47.03 | 47.76 | 46.33 | 46.39 | 144,525 | -0.44(-0.94%) |
Aug 06, 2024 | 46.50 | 47.73 | 46.50 | 46.83 | 194,692 | +0.23(+0.49%) |
Aug 05, 2024 | 48.02 | 48.13 | 46.36 | 46.60 | 164,764 | -2.35(-4.80%) |
Aug 02, 2024 | 48.01 | 49.31 | 48.01 | 48.95 | 189,258 | +0.34(+0.70%) |