Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 44.76 | 44.98 | 44.76 | 44.95 | 5,624 | +0.24(+0.54%) |
Oct 03, 2024 | 44.67 | 44.74 | 44.61 | 44.71 | 28,762 | -0.07(-0.15%) |
Oct 02, 2024 | 44.66 | 44.80 | 44.66 | 44.78 | 5,671 | +0.01(+0.03%) |
Oct 01, 2024 | 44.94 | 44.94 | 44.66 | 44.76 | 61,317 | -0.26(-0.58%) |
Sep 30, 2024 | 44.84 | 45.02 | 44.76 | 45.02 | 8,106 | +0.12(+0.26%) |
Sep 27, 2024 | 44.96 | 45.01 | 44.86 | 44.90 | 15,221 | -0.04(-0.09%) |
Sep 26, 2024 | 44.89 | 44.95 | 44.89 | 44.95 | 1,126 | +0.11(+0.25%) |
Sep 25, 2024 | 44.91 | 44.91 | 44.79 | 44.83 | 12,775 | -0.05(-0.11%) |
Sep 24, 2024 | 44.84 | 44.91 | 44.72 | 44.88 | 3,865 | +0.07(+0.15%) |
Sep 23, 2024 | 44.80 | 44.81 | 44.77 | 44.81 | 15,389 | +0.09(+0.20%) |
Sep 20, 2024 | 44.62 | 44.80 | 44.62 | 44.73 | 4,952 | -0.04(-0.08%) |
Sep 19, 2024 | 44.65 | 44.84 | 44.65 | 44.76 | 7,356 | +0.46(+1.04%) |
Sep 18, 2024 | 44.30 | 44.54 | 44.24 | 44.30 | 11,724 | -0.05(-0.11%) |
Sep 17, 2024 | 44.44 | 44.47 | 44.31 | 44.35 | 5,602 | -0.02(-0.03%) |
Sep 16, 2024 | 44.34 | 44.37 | 44.18 | 44.37 | 5,844 | +0.06(+0.13%) |
Sep 13, 2024 | 44.27 | 44.35 | 44.22 | 44.31 | 8,912 | +0.20(+0.46%) |
Sep 12, 2024 | 43.89 | 44.15 | 43.89 | 44.11 | 2,369 | +0.20(+0.45%) |
Sep 11, 2024 | 43.23 | 43.91 | 43.23 | 43.91 | 889 | +0.31(+0.72%) |
Sep 10, 2024 | 43.51 | 43.60 | 43.29 | 43.60 | 2,142 | +0.16(+0.37%) |
Sep 09, 2024 | 43.36 | 43.43 | 43.36 | 43.43 | 357 | +0.35(+0.80%) |
Sep 06, 2024 | 43.27 | 43.27 | 43.07 | 43.09 | 3,587 | -0.50(-1.15%) |
Sep 05, 2024 | 43.60 | 43.72 | 43.57 | 43.59 | 2,364 | -0.12(-0.28%) |
Sep 04, 2024 | 43.69 | 43.71 | 43.63 | 43.71 | 1,138 | -0.01(-0.03%) |
Sep 03, 2024 | 44.22 | 44.22 | 43.67 | 43.72 | 7,725 | -0.67(-1.52%) |
Aug 30, 2024 | 44.13 | 44.40 | 44.06 | 44.39 | 1,817 | +0.31(+0.70%) |
Aug 29, 2024 | 44.19 | 44.35 | 44.09 | 44.09 | 6,052 | -0.02(-0.05%) |
Aug 28, 2024 | 44.19 | 44.21 | 44.09 | 44.11 | 4,269 | -0.14(-0.32%) |
Aug 27, 2024 | 44.22 | 44.28 | 44.18 | 44.25 | 4,782 | +0.08(+0.19%) |
Aug 26, 2024 | 44.20 | 44.26 | 44.12 | 44.16 | 9,940 | -0.08(-0.19%) |
Aug 23, 2024 | 44.09 | 44.25 | 44.03 | 44.25 | 9,082 | +0.37(+0.84%) |
Aug 22, 2024 | 44.14 | 44.14 | 43.85 | 43.88 | 11,352 | -0.28(-0.63%) |
Aug 21, 2024 | 44.20 | 44.20 | 44.09 | 44.16 | 689 | +0.07(+0.16%) |
Aug 20, 2024 | 44.06 | 44.09 | 43.96 | 44.09 | 7,194 | +0.01(+0.03%) |
Aug 19, 2024 | 43.90 | 44.08 | 43.90 | 44.08 | 351,755 | +0.25(+0.58%) |
Aug 16, 2024 | 43.78 | 43.84 | 43.78 | 43.82 | 5,978 | +0.09(+0.21%) |
Aug 15, 2024 | 43.61 | 43.78 | 43.61 | 43.73 | 6,168 | +0.43(+1.00%) |
Aug 14, 2024 | 43.19 | 43.30 | 43.11 | 43.30 | 3,846 | +0.16(+0.37%) |
Aug 13, 2024 | 42.97 | 43.14 | 42.85 | 43.14 | 6,645 | +0.53(+1.24%) |
Aug 12, 2024 | 42.57 | 42.78 | 42.57 | 42.61 | 5,304 | -0.01(-0.02%) |
Aug 09, 2024 | 42.48 | 42.62 | 42.44 | 42.62 | 10,231 | +0.20(+0.48%) |
Aug 08, 2024 | 42.00 | 42.44 | 42.00 | 42.41 | 3,481 | +0.66(+1.59%) |
Aug 07, 2024 | 42.44 | 42.44 | 41.75 | 41.75 | 5,938 | -0.28(-0.66%) |
Aug 06, 2024 | 41.68 | 42.33 | 41.68 | 42.03 | 11,984 | +0.32(+0.77%) |
Aug 05, 2024 | 41.40 | 41.97 | 41.02 | 41.71 | 8,211 | -0.84(-1.97%) |
Aug 02, 2024 | 42.86 | 42.86 | 42.30 | 42.55 | 7,345 | -0.62(-1.44%) |