Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 45.87 | 46.22 | 45.24 | 45.88 | 66,565 | -0.22(-0.48%) |
Oct 04, 2024 | 46.27 | 46.75 | 45.75 | 46.10 | 99,623 | +0.55(+1.21%) |
Oct 03, 2024 | 45.35 | 46.21 | 44.77 | 45.55 | 92,320 | +0.01(+0.02%) |
Oct 02, 2024 | 45.96 | 46.39 | 45.09 | 45.54 | 64,471 | -0.14(-0.31%) |
Oct 01, 2024 | 45.86 | 46.65 | 45.42 | 45.68 | 100,306 | -0.61(-1.32%) |
Sep 30, 2024 | 46.10 | 46.44 | 45.71 | 46.29 | 76,365 | +0.17(+0.37%) |
Sep 27, 2024 | 45.19 | 46.23 | 44.65 | 46.12 | 138,393 | +1.40(+3.13%) |
Sep 26, 2024 | 45.36 | 45.77 | 44.65 | 44.72 | 127,412 | -0.95(-2.08%) |
Sep 25, 2024 | 46.62 | 46.84 | 45.33 | 45.67 | 188,543 | -0.85(-1.83%) |
Sep 24, 2024 | 46.49 | 47.16 | 46.14 | 46.52 | 112,470 | +0.26(+0.56%) |
Sep 23, 2024 | 46.17 | 47.05 | 45.05 | 46.26 | 151,758 | -0.25(-0.54%) |
Sep 20, 2024 | 45.43 | 47.21 | 44.82 | 46.51 | 620,313 | +0.63(+1.37%) |
Sep 19, 2024 | 45.94 | 46.20 | 45.36 | 45.88 | 87,748 | +1.07(+2.39%) |
Sep 18, 2024 | 45.25 | 46.18 | 44.77 | 44.81 | 125,817 | -0.63(-1.39%) |
Sep 17, 2024 | 44.59 | 45.78 | 44.48 | 45.44 | 119,793 | +1.26(+2.85%) |
Sep 16, 2024 | 44.20 | 44.50 | 43.68 | 44.18 | 98,925 | +0.41(+0.94%) |
Sep 13, 2024 | 43.79 | 43.98 | 43.42 | 43.77 | 76,937 | +0.55(+1.27%) |
Sep 12, 2024 | 42.79 | 43.26 | 42.38 | 43.22 | 101,915 | +0.92(+2.17%) |
Sep 11, 2024 | 42.39 | 42.45 | 41.29 | 42.30 | 92,315 | -0.21(-0.49%) |
Sep 10, 2024 | 42.20 | 42.72 | 41.62 | 42.51 | 100,121 | +0.35(+0.83%) |
Sep 09, 2024 | 42.84 | 43.56 | 42.10 | 42.16 | 108,747 | -0.68(-1.59%) |
Sep 06, 2024 | 42.53 | 43.00 | 41.78 | 42.84 | 139,296 | +0.33(+0.78%) |
Sep 05, 2024 | 42.52 | 43.03 | 42.15 | 42.51 | 98,613 | +0.00(+0.00%) |
Sep 04, 2024 | 42.54 | 43.21 | 42.25 | 42.51 | 100,883 | -0.21(-0.49%) |
Sep 03, 2024 | 44.60 | 45.00 | 42.60 | 42.72 | 157,067 | -2.63(-5.80%) |
Aug 30, 2024 | 45.68 | 46.09 | 44.78 | 45.35 | 151,146 | -0.50(-1.09%) |
Aug 29, 2024 | 44.94 | 46.42 | 44.50 | 45.85 | 140,952 | +1.27(+2.85%) |
Aug 28, 2024 | 44.50 | 45.31 | 44.38 | 44.58 | 153,814 | -0.27(-0.60%) |
Aug 27, 2024 | 47.09 | 47.14 | 44.39 | 44.85 | 210,417 | -2.65(-5.58%) |
Aug 26, 2024 | 48.35 | 48.64 | 47.21 | 47.50 | 139,566 | -0.22(-0.46%) |
Aug 23, 2024 | 46.51 | 48.07 | 46.51 | 47.72 | 131,779 | +1.71(+3.72%) |
Aug 22, 2024 | 46.27 | 46.39 | 45.41 | 46.01 | 106,966 | -0.53(-1.14%) |
Aug 21, 2024 | 46.47 | 46.72 | 46.07 | 46.54 | 92,074 | +0.61(+1.33%) |
Aug 20, 2024 | 46.47 | 46.47 | 45.13 | 45.93 | 158,865 | -0.67(-1.44%) |
Aug 19, 2024 | 47.19 | 47.24 | 46.41 | 46.60 | 114,031 | -0.40(-0.85%) |
Aug 16, 2024 | 46.21 | 47.15 | 45.85 | 47.00 | 180,619 | +0.45(+0.97%) |
Aug 15, 2024 | 45.96 | 46.83 | 45.51 | 46.55 | 94,940 | +1.53(+3.40%) |
Aug 14, 2024 | 45.04 | 45.25 | 44.29 | 45.02 | 117,110 | -0.16(-0.35%) |
Aug 13, 2024 | 44.33 | 45.19 | 43.97 | 45.18 | 77,458 | +0.92(+2.08%) |
Aug 12, 2024 | 43.99 | 44.42 | 43.52 | 44.26 | 76,289 | +0.51(+1.17%) |
Aug 09, 2024 | 44.83 | 44.84 | 43.61 | 43.75 | 67,859 | -1.13(-2.52%) |
Aug 08, 2024 | 44.65 | 45.42 | 44.45 | 44.88 | 76,609 | +0.97(+2.21%) |
Aug 07, 2024 | 44.53 | 44.89 | 43.76 | 43.91 | 133,516 | +0.05(+0.11%) |
Aug 06, 2024 | 45.10 | 45.76 | 43.62 | 43.86 | 113,023 | -1.48(-3.26%) |
Aug 05, 2024 | 44.36 | 45.64 | 43.66 | 45.34 | 129,633 | -1.44(-3.08%) |
Aug 02, 2024 | 47.20 | 47.52 | 46.52 | 46.78 | 149,775 | -2.32(-4.73%) |