Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 44.58 | 44.61 | 44.45 | 44.61 | 98,820 | +0.03(+0.07%) |
Oct 03, 2024 | 44.63 | 44.75 | 44.52 | 44.58 | 93,043 | -0.18(-0.40%) |
Oct 02, 2024 | 44.80 | 44.80 | 44.60 | 44.76 | 133,681 | -0.02(-0.04%) |
Oct 01, 2024 | 44.83 | 44.87 | 44.67 | 44.78 | 53,077 | -0.07(-0.16%) |
Sep 30, 2024 | 44.87 | 44.87 | 44.67 | 44.85 | 64,861 | -0.03(-0.07%) |
Sep 27, 2024 | 44.93 | 44.99 | 44.85 | 44.88 | 66,901 | +0.00(+0.00%) |
Sep 26, 2024 | 44.84 | 45.05 | 44.75 | 44.88 | 124,955 | +0.26(+0.58%) |
Sep 25, 2024 | 44.77 | 44.78 | 44.62 | 44.62 | 100,122 | -0.20(-0.44%) |
Sep 24, 2024 | 44.71 | 44.83 | 44.62 | 44.82 | 64,429 | +0.19(+0.42%) |
Sep 23, 2024 | 44.59 | 44.69 | 44.57 | 44.63 | 32,733 | +0.02(+0.04%) |
Sep 20, 2024 | 44.65 | 44.66 | 44.48 | 44.61 | 92,434 | -0.08(-0.18%) |
Sep 19, 2024 | 44.68 | 44.72 | 44.57 | 44.69 | 61,858 | +0.35(+0.78%) |
Sep 18, 2024 | 44.43 | 44.67 | 44.33 | 44.34 | 92,865 | -0.14(-0.31%) |
Sep 17, 2024 | 44.57 | 44.73 | 44.39 | 44.48 | 54,069 | -0.08(-0.18%) |
Sep 16, 2024 | 44.44 | 44.56 | 44.38 | 44.56 | 154,993 | +0.17(+0.38%) |
Sep 13, 2024 | 44.30 | 44.43 | 44.30 | 44.39 | 95,682 | +0.18(+0.40%) |
Sep 12, 2024 | 44.09 | 44.24 | 44.03 | 44.21 | 64,726 | +0.12(+0.27%) |
Sep 11, 2024 | 43.92 | 44.11 | 43.77 | 44.09 | 58,938 | +0.13(+0.29%) |
Sep 10, 2024 | 43.91 | 43.98 | 43.77 | 43.96 | 67,719 | +0.08(+0.18%) |
Sep 09, 2024 | 43.76 | 43.94 | 43.74 | 43.88 | 63,181 | +0.22(+0.50%) |
Sep 06, 2024 | 43.89 | 43.94 | 43.59 | 43.67 | 86,233 | -0.26(-0.59%) |
Sep 05, 2024 | 43.99 | 44.04 | 43.82 | 43.92 | 100,037 | +0.03(+0.07%) |
Sep 04, 2024 | 43.74 | 43.98 | 43.74 | 43.89 | 48,354 | +0.10(+0.23%) |
Sep 03, 2024 | 44.03 | 44.07 | 43.76 | 43.79 | 85,513 | -0.32(-0.72%) |
Aug 30, 2024 | 44.09 | 44.18 | 43.94 | 44.11 | 47,001 | +0.10(+0.23%) |
Aug 29, 2024 | 44.03 | 44.18 | 44.01 | 44.01 | 66,532 | +0.00(+0.00%) |
Aug 28, 2024 | 44.11 | 44.15 | 43.92 | 44.01 | 115,086 | -0.18(-0.40%) |
Aug 27, 2024 | 44.05 | 44.19 | 43.92 | 44.19 | 58,054 | +0.11(+0.25%) |
Aug 26, 2024 | 44.26 | 44.26 | 44.07 | 44.08 | 87,354 | -0.13(-0.29%) |
Aug 23, 2024 | 43.99 | 44.21 | 43.97 | 44.21 | 90,505 | +0.40(+0.91%) |
Aug 22, 2024 | 44.11 | 44.11 | 43.77 | 43.81 | 124,565 | -0.27(-0.61%) |
Aug 21, 2024 | 44.02 | 44.17 | 43.93 | 44.08 | 61,622 | +0.19(+0.43%) |
Aug 20, 2024 | 43.91 | 44.00 | 43.86 | 43.89 | 103,128 | -0.01(-0.02%) |
Aug 19, 2024 | 43.71 | 43.96 | 43.71 | 43.90 | 70,729 | +0.23(+0.52%) |
Aug 16, 2024 | 43.51 | 43.74 | 43.51 | 43.68 | 76,710 | +0.12(+0.27%) |
Aug 15, 2024 | 43.46 | 43.62 | 43.39 | 43.56 | 239,743 | +0.17(+0.39%) |
Aug 14, 2024 | 43.30 | 43.44 | 43.30 | 43.39 | 135,696 | +0.09(+0.21%) |
Aug 13, 2024 | 43.13 | 43.33 | 43.11 | 43.30 | 124,652 | +0.36(+0.83%) |
Aug 12, 2024 | 42.87 | 43.00 | 42.84 | 42.94 | 61,735 | +0.01(+0.02%) |
Aug 09, 2024 | 42.86 | 42.94 | 42.80 | 42.93 | 50,948 | +0.14(+0.33%) |
Aug 08, 2024 | 42.47 | 42.79 | 42.47 | 42.79 | 96,386 | +0.38(+0.89%) |
Aug 07, 2024 | 42.84 | 42.84 | 42.41 | 42.41 | 138,511 | -0.11(-0.26%) |
Aug 06, 2024 | 42.43 | 42.76 | 42.43 | 42.52 | 219,200 | -0.06(-0.14%) |
Aug 05, 2024 | 42.72 | 42.72 | 42.41 | 42.58 | 117,587 | -0.48(-1.11%) |
Aug 02, 2024 | 43.01 | 43.06 | 42.85 | 43.06 | 115,240 | -0.05(-0.12%) |