Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 44.16 | 44.24 | 44.10 | 44.24 | 15,370 | +0.11(+0.25%) |
Oct 08, 2024 | 44.11 | 44.16 | 44.02 | 44.13 | 52,555 | +0.16(+0.36%) |
Oct 07, 2024 | 44.07 | 44.09 | 43.89 | 43.97 | 66,517 | -0.16(-0.36%) |
Oct 04, 2024 | 44.18 | 44.18 | 43.95 | 44.13 | 25,553 | +0.12(+0.27%) |
Oct 03, 2024 | 43.88 | 44.05 | 43.87 | 44.01 | 39,386 | -0.05(-0.11%) |
Oct 02, 2024 | 44.01 | 44.07 | 43.94 | 44.06 | 44,799 | +0.02(+0.05%) |
Oct 01, 2024 | 44.22 | 44.22 | 43.88 | 44.04 | 52,432 | -0.08(-0.18%) |
Sep 30, 2024 | 44.01 | 44.19 | 44.01 | 44.12 | 122,572 | +0.00(+0.00%) |
Sep 27, 2024 | 44.17 | 44.17 | 44.07 | 44.12 | 12,670 | -0.01(-0.02%) |
Sep 26, 2024 | 44.23 | 44.30 | 44.04 | 44.13 | 43,950 | +0.03(+0.07%) |
Sep 25, 2024 | 44.17 | 44.17 | 44.01 | 44.10 | 27,628 | -0.03(-0.07%) |
Sep 24, 2024 | 44.11 | 44.14 | 43.95 | 44.13 | 29,559 | +0.05(+0.11%) |
Sep 23, 2024 | 44.08 | 44.10 | 43.96 | 44.08 | 33,783 | +0.03(+0.07%) |
Sep 20, 2024 | 44.06 | 44.08 | 43.89 | 44.05 | 15,725 | +0.00(+0.00%) |
Sep 19, 2024 | 44.08 | 44.08 | 43.93 | 44.05 | 31,502 | +0.25(+0.57%) |
Sep 18, 2024 | 43.78 | 43.94 | 43.72 | 43.80 | 30,340 | -0.03(-0.07%) |
Sep 17, 2024 | 43.89 | 43.92 | 43.73 | 43.83 | 42,296 | +0.00(+0.00%) |
Sep 16, 2024 | 43.77 | 43.85 | 43.68 | 43.83 | 46,325 | +0.14(+0.32%) |
Sep 13, 2024 | 43.65 | 43.78 | 43.65 | 43.69 | 36,221 | +0.00(+0.00%) |
Sep 12, 2024 | 43.62 | 43.84 | 43.49 | 43.69 | 49,435 | +0.18(+0.41%) |
Sep 11, 2024 | 43.26 | 43.57 | 43.04 | 43.51 | 29,330 | +0.18(+0.42%) |
Sep 10, 2024 | 43.25 | 43.40 | 43.18 | 43.33 | 25,079 | +0.01(+0.02%) |
Sep 09, 2024 | 43.19 | 43.33 | 43.13 | 43.32 | 122,948 | +0.26(+0.60%) |
Sep 06, 2024 | 43.40 | 43.40 | 43.03 | 43.06 | 41,144 | -0.22(-0.51%) |
Sep 05, 2024 | 43.31 | 43.52 | 43.27 | 43.28 | 65,874 | -0.02(-0.05%) |
Sep 04, 2024 | 43.31 | 44.02 | 43.28 | 43.30 | 81,487 | -0.14(-0.32%) |
Sep 03, 2024 | 43.71 | 43.82 | 43.37 | 43.44 | 53,938 | -0.24(-0.55%) |
Aug 30, 2024 | 43.57 | 43.79 | 43.57 | 43.68 | 977,462 | +0.11(+0.25%) |
Aug 29, 2024 | 43.52 | 43.76 | 43.52 | 43.57 | 41,833 | -0.02(-0.06%) |
Aug 28, 2024 | 43.65 | 43.69 | 43.52 | 43.59 | 55,525 | -0.11(-0.24%) |
Aug 27, 2024 | 43.66 | 43.97 | 43.55 | 43.70 | 47,262 | +0.04(+0.09%) |
Aug 26, 2024 | 43.65 | 43.67 | 43.59 | 43.66 | 17,656 | +0.02(+0.05%) |
Aug 23, 2024 | 43.53 | 43.69 | 43.53 | 43.64 | 41,207 | +0.21(+0.48%) |
Aug 22, 2024 | 43.56 | 43.78 | 43.43 | 43.43 | 40,121 | -0.20(-0.46%) |
Aug 21, 2024 | 43.60 | 43.64 | 43.53 | 43.63 | 42,823 | +0.12(+0.28%) |
Aug 20, 2024 | 43.45 | 43.62 | 43.45 | 43.51 | 219,935 | -0.09(-0.21%) |
Aug 19, 2024 | 43.51 | 43.60 | 43.42 | 43.60 | 337,909 | +0.13(+0.30%) |
Aug 16, 2024 | 43.24 | 43.48 | 43.24 | 43.47 | 31,680 | +0.05(+0.12%) |
Aug 15, 2024 | 43.38 | 43.42 | 43.22 | 43.42 | 55,865 | +0.28(+0.65%) |
Aug 14, 2024 | 43.09 | 43.21 | 43.02 | 43.14 | 64,623 | +0.03(+0.07%) |
Aug 13, 2024 | 42.97 | 43.11 | 42.88 | 43.11 | 37,997 | +0.28(+0.65%) |
Aug 12, 2024 | 42.89 | 42.92 | 42.72 | 42.83 | 27,496 | +0.05(+0.13%) |
Aug 09, 2024 | 42.68 | 42.78 | 42.60 | 42.78 | 12,767 | +0.12(+0.27%) |
Aug 08, 2024 | 42.31 | 42.66 | 42.31 | 42.66 | 36,697 | +0.52(+1.23%) |
Aug 07, 2024 | 42.47 | 42.67 | 42.14 | 42.14 | 29,482 | -0.19(-0.45%) |
Aug 06, 2024 | 42.20 | 42.59 | 42.10 | 42.33 | 25,019 | +0.40(+0.95%) |
Aug 05, 2024 | 41.35 | 42.20 | 41.35 | 41.93 | 69,031 | -0.63(-1.48%) |
Aug 02, 2024 | 42.62 | 42.82 | 42.44 | 42.56 | 46,651 | -0.35(-0.82%) |