Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 46.48 | 46.82 | 46.48 | 46.77 | 29,259 | +0.33(+0.71%) |
Oct 10, 2024 | 46.55 | 46.56 | 46.32 | 46.44 | 11,851 | -0.22(-0.47%) |
Oct 09, 2024 | 46.11 | 46.68 | 46.11 | 46.66 | 345,510 | +0.52(+1.13%) |
Oct 08, 2024 | 45.96 | 46.20 | 45.96 | 46.14 | 12,874 | +0.25(+0.55%) |
Oct 07, 2024 | 46.19 | 46.22 | 45.85 | 45.89 | 9,036 | -0.44(-0.94%) |
Oct 04, 2024 | 46.23 | 46.34 | 46.05 | 46.32 | 9,055 | +0.25(+0.54%) |
Oct 03, 2024 | 46.07 | 46.16 | 45.92 | 46.08 | 16,968 | -0.15(-0.33%) |
Oct 02, 2024 | 46.29 | 46.35 | 46.09 | 46.23 | 35,571 | -0.07(-0.15%) |
Oct 01, 2024 | 46.41 | 46.41 | 46.13 | 46.30 | 16,996 | -0.25(-0.54%) |
Sep 30, 2024 | 46.34 | 46.56 | 46.12 | 46.55 | 41,617 | +0.25(+0.54%) |
Sep 27, 2024 | 46.44 | 46.56 | 46.30 | 46.30 | 20,993 | -0.01(-0.02%) |
Sep 26, 2024 | 46.32 | 46.34 | 46.23 | 46.31 | 15,532 | +0.23(+0.49%) |
Sep 25, 2024 | 46.28 | 46.29 | 46.00 | 46.08 | 20,381 | -0.19(-0.40%) |
Sep 24, 2024 | 46.38 | 46.38 | 46.25 | 46.27 | 16,311 | -0.08(-0.18%) |
Sep 23, 2024 | 46.28 | 46.37 | 46.15 | 46.35 | 23,827 | +0.17(+0.38%) |
Sep 20, 2024 | 46.21 | 46.24 | 46.04 | 46.18 | 11,897 | -0.05(-0.10%) |
Sep 19, 2024 | 46.33 | 46.33 | 46.13 | 46.23 | 29,883 | +0.41(+0.90%) |
Sep 18, 2024 | 46.04 | 46.13 | 45.82 | 45.82 | 24,878 | -0.10(-0.22%) |
Sep 17, 2024 | 46.14 | 46.17 | 45.83 | 45.92 | 19,107 | -0.16(-0.35%) |
Sep 16, 2024 | 45.86 | 46.09 | 45.86 | 46.08 | 22,687 | +0.24(+0.52%) |
Sep 13, 2024 | 45.74 | 45.90 | 45.68 | 45.84 | 38,969 | +0.33(+0.73%) |
Sep 12, 2024 | 45.33 | 45.53 | 45.08 | 45.51 | 127,000 | +0.21(+0.47%) |
Sep 11, 2024 | 45.08 | 45.32 | 44.39 | 45.29 | 365,812 | +0.09(+0.21%) |
Sep 10, 2024 | 45.18 | 45.20 | 44.86 | 45.20 | 10,434 | +0.18(+0.40%) |
Sep 09, 2024 | 44.74 | 45.15 | 44.74 | 45.02 | 29,879 | +0.50(+1.12%) |
Sep 06, 2024 | 44.95 | 45.11 | 44.49 | 44.52 | 23,225 | -0.46(-1.02%) |
Sep 05, 2024 | 45.23 | 45.24 | 44.83 | 44.98 | 14,003 | -0.33(-0.74%) |
Sep 04, 2024 | 45.20 | 45.42 | 45.15 | 45.32 | 14,790 | +0.08(+0.18%) |
Sep 03, 2024 | 45.55 | 45.64 | 45.17 | 45.23 | 23,134 | -0.53(-1.15%) |
Aug 30, 2024 | 45.55 | 45.76 | 45.32 | 45.76 | 7,010 | +0.38(+0.83%) |
Aug 29, 2024 | 45.34 | 45.62 | 45.23 | 45.38 | 10,878 | +0.15(+0.33%) |
Aug 28, 2024 | 45.24 | 45.42 | 45.01 | 45.23 | 21,779 | -0.09(-0.19%) |
Aug 27, 2024 | 45.23 | 45.32 | 45.20 | 45.32 | 18,858 | +0.12(+0.26%) |
Aug 26, 2024 | 45.37 | 45.37 | 45.19 | 45.20 | 5,817 | +0.03(+0.06%) |
Aug 23, 2024 | 44.96 | 45.19 | 44.89 | 45.17 | 10,105 | +0.41(+0.91%) |
Aug 22, 2024 | 45.00 | 45.01 | 44.68 | 44.76 | 13,547 | -0.18(-0.41%) |
Aug 21, 2024 | 44.85 | 44.95 | 44.81 | 44.95 | 12,998 | +0.19(+0.43%) |
Aug 20, 2024 | 44.79 | 44.81 | 44.72 | 44.76 | 15,740 | -0.02(-0.06%) |
Aug 19, 2024 | 44.57 | 44.78 | 44.57 | 44.78 | 10,439 | +0.20(+0.45%) |
Aug 16, 2024 | 44.37 | 44.62 | 44.37 | 44.58 | 21,052 | +0.06(+0.13%) |
Aug 15, 2024 | 44.43 | 44.52 | 44.31 | 44.52 | 12,848 | +0.55(+1.25%) |
Aug 14, 2024 | 43.72 | 44.03 | 43.71 | 43.98 | 19,319 | +0.23(+0.52%) |
Aug 13, 2024 | 43.50 | 43.79 | 43.39 | 43.75 | 13,848 | +0.51(+1.17%) |
Aug 12, 2024 | 43.50 | 43.50 | 43.20 | 43.24 | 8,084 | -0.14(-0.33%) |
Aug 09, 2024 | 43.23 | 43.42 | 43.07 | 43.38 | 13,792 | +0.13(+0.29%) |
Aug 08, 2024 | 42.76 | 43.31 | 42.76 | 43.26 | 17,211 | +0.62(+1.45%) |
Aug 07, 2024 | 43.22 | 43.40 | 42.60 | 42.64 | 7,404 | -0.14(-0.33%) |
Aug 06, 2024 | 42.61 | 43.31 | 42.61 | 42.78 | 13,581 | +0.27(+0.63%) |
Aug 05, 2024 | 42.56 | 42.88 | 42.37 | 42.51 | 51,865 | -1.10(-2.51%) |
Aug 02, 2024 | 43.72 | 43.84 | 43.28 | 43.61 | 31,426 | -0.38(-0.86%) |