Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2024 | 44.70 | 45.04 | 44.05 | 44.28 | 4,636,012 | -1.43(-3.13%) |
Aug 30, 2024 | 46.10 | 46.24 | 45.49 | 45.71 | 1,668,925 | +0.03(+0.07%) |
Aug 29, 2024 | 45.76 | 46.22 | 45.66 | 45.68 | 1,822,818 | -0.13(-0.28%) |
Aug 28, 2024 | 45.95 | 46.36 | 45.70 | 45.81 | 931,020 | -0.21(-0.46%) |
Aug 27, 2024 | 45.74 | 46.13 | 45.52 | 46.02 | 1,377,426 | +0.82(+1.81%) |
Aug 26, 2024 | 45.97 | 46.23 | 45.06 | 45.20 | 1,365,901 | -1.07(-2.31%) |
Aug 23, 2024 | 47.12 | 47.24 | 46.04 | 46.27 | 2,323,783 | -0.45(-0.96%) |
Aug 22, 2024 | 47.40 | 47.44 | 46.71 | 46.72 | 1,259,396 | -0.34(-0.72%) |
Aug 21, 2024 | 46.89 | 47.17 | 46.82 | 47.06 | 781,853 | +0.09(+0.19%) |
Aug 20, 2024 | 46.95 | 47.16 | 46.79 | 46.97 | 682,908 | +0.02(+0.04%) |
Aug 19, 2024 | 46.54 | 47.10 | 46.54 | 46.95 | 821,279 | +0.27(+0.58%) |
Aug 16, 2024 | 46.42 | 46.71 | 46.35 | 46.68 | 592,671 | +0.25(+0.54%) |
Aug 15, 2024 | 45.95 | 46.58 | 45.95 | 46.43 | 530,605 | +0.38(+0.83%) |
Aug 14, 2024 | 46.14 | 46.31 | 45.72 | 46.05 | 653,296 | +0.12(+0.26%) |
Aug 13, 2024 | 45.52 | 46.07 | 45.51 | 45.93 | 1,022,825 | +0.68(+1.50%) |
Aug 12, 2024 | 45.36 | 45.44 | 44.95 | 45.25 | 952,397 | -0.17(-0.37%) |
Aug 09, 2024 | 45.42 | 45.66 | 45.27 | 45.42 | 847,455 | -0.09(-0.20%) |
Aug 08, 2024 | 44.63 | 45.54 | 44.48 | 45.51 | 1,213,860 | +1.06(+2.38%) |
Aug 07, 2024 | 45.24 | 45.37 | 44.28 | 44.45 | 1,028,906 | -0.27(-0.60%) |
Aug 06, 2024 | 44.48 | 45.47 | 44.28 | 44.72 | 989,928 | -0.17(-0.38%) |
Aug 05, 2024 | 45.26 | 45.43 | 44.72 | 44.89 | 920,664 | -1.40(-3.02%) |
Aug 02, 2024 | 46.51 | 46.55 | 45.75 | 46.29 | 1,285,612 | +0.49(+1.07%) |