Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 44.83 | 45.31 | 44.83 | 45.12 | 64,032 | +0.06(+0.13%) |
Oct 02, 2024 | 44.85 | 45.19 | 44.60 | 45.06 | 392,640 | +0.08(+0.18%) |
Oct 01, 2024 | 45.81 | 45.81 | 44.66 | 44.98 | 65,984 | -0.65(-1.42%) |
Sep 30, 2024 | 45.30 | 45.67 | 45.15 | 45.62 | 51,641 | +0.16(+0.36%) |
Sep 27, 2024 | 45.79 | 45.79 | 45.37 | 45.46 | 30,533 | -0.29(-0.63%) |
Sep 26, 2024 | 46.17 | 46.17 | 45.44 | 45.75 | 111,576 | +0.16(+0.35%) |
Sep 25, 2024 | 45.43 | 45.72 | 45.43 | 45.59 | 46,664 | +0.04(+0.09%) |
Sep 24, 2024 | 45.55 | 45.57 | 45.02 | 45.55 | 99,911 | +0.24(+0.54%) |
Sep 23, 2024 | 45.23 | 45.35 | 45.20 | 45.31 | 25,904 | +0.13(+0.28%) |
Sep 20, 2024 | 45.37 | 45.40 | 44.94 | 45.18 | 101,389 | -0.19(-0.43%) |
Sep 19, 2024 | 45.15 | 45.60 | 45.15 | 45.37 | 86,530 | +1.13(+2.56%) |
Sep 18, 2024 | 44.45 | 44.89 | 44.20 | 44.24 | 43,078 | -0.12(-0.27%) |
Sep 17, 2024 | 44.57 | 44.67 | 44.24 | 44.36 | 41,072 | +0.09(+0.20%) |
Sep 16, 2024 | 44.19 | 44.33 | 44.00 | 44.27 | 24,309 | -0.19(-0.43%) |
Sep 13, 2024 | 44.32 | 44.59 | 44.28 | 44.46 | 43,299 | +0.13(+0.29%) |
Sep 12, 2024 | 43.91 | 44.40 | 43.75 | 44.33 | 34,006 | +0.47(+1.07%) |
Sep 11, 2024 | 42.97 | 43.92 | 42.27 | 43.86 | 52,408 | +1.00(+2.33%) |
Sep 10, 2024 | 42.78 | 42.86 | 42.23 | 42.86 | 26,544 | +0.48(+1.13%) |
Sep 09, 2024 | 42.30 | 42.52 | 41.99 | 42.38 | 35,430 | +0.52(+1.25%) |
Sep 06, 2024 | 42.98 | 42.98 | 41.77 | 41.86 | 84,130 | -1.05(-2.46%) |
Sep 05, 2024 | 42.98 | 43.37 | 42.70 | 42.91 | 35,438 | +0.02(+0.05%) |
Sep 04, 2024 | 42.71 | 43.27 | 42.60 | 42.90 | 64,164 | -0.11(-0.26%) |
Sep 03, 2024 | 44.20 | 44.20 | 42.85 | 43.01 | 80,444 | -1.54(-3.47%) |
Aug 30, 2024 | 44.34 | 44.55 | 43.95 | 44.55 | 22,745 | +0.56(+1.27%) |
Aug 29, 2024 | 44.31 | 44.71 | 43.96 | 43.99 | 57,777 | -0.12(-0.27%) |
Aug 28, 2024 | 44.56 | 44.61 | 43.80 | 44.11 | 49,683 | -0.51(-1.14%) |
Aug 27, 2024 | 44.20 | 44.69 | 44.14 | 44.62 | 42,812 | +0.19(+0.43%) |
Aug 26, 2024 | 44.91 | 44.99 | 44.29 | 44.43 | 58,035 | -0.44(-0.98%) |
Aug 23, 2024 | 44.67 | 45.00 | 44.44 | 44.87 | 106,666 | +0.54(+1.22%) |
Aug 22, 2024 | 45.29 | 45.29 | 44.24 | 44.33 | 39,083 | -0.71(-1.58%) |
Aug 21, 2024 | 44.91 | 45.20 | 44.73 | 45.04 | 53,862 | +0.20(+0.45%) |
Aug 20, 2024 | 44.85 | 45.06 | 44.70 | 44.84 | 33,074 | -0.04(-0.09%) |
Aug 19, 2024 | 44.34 | 44.88 | 44.27 | 44.88 | 40,841 | +0.54(+1.22%) |
Aug 16, 2024 | 44.10 | 44.46 | 44.04 | 44.34 | 57,445 | +0.06(+0.14%) |
Aug 15, 2024 | 43.84 | 44.30 | 43.76 | 44.27 | 60,090 | +0.99(+2.28%) |
Aug 14, 2024 | 43.37 | 43.44 | 42.94 | 43.28 | 33,316 | +0.11(+0.27%) |
Aug 13, 2024 | 42.55 | 43.20 | 42.55 | 43.17 | 77,343 | +1.07(+2.54%) |
Aug 12, 2024 | 42.08 | 42.36 | 41.87 | 42.10 | 40,562 | +0.14(+0.33%) |
Aug 09, 2024 | 41.56 | 42.01 | 41.51 | 41.96 | 57,466 | +0.34(+0.82%) |
Aug 08, 2024 | 41.10 | 41.66 | 40.62 | 41.62 | 80,259 | +1.37(+3.40%) |
Aug 07, 2024 | 41.45 | 41.58 | 40.22 | 40.25 | 94,784 | -0.50(-1.23%) |
Aug 06, 2024 | 40.60 | 41.45 | 40.22 | 40.75 | 68,166 | +0.48(+1.19%) |
Aug 05, 2024 | 38.79 | 40.99 | 38.52 | 40.27 | 141,371 | -1.39(-3.35%) |
Aug 02, 2024 | 41.86 | 42.10 | 41.20 | 41.66 | 126,150 | -1.11(-2.59%) |