Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 46.05 | 46.05 | 45.36 | 45.72 | 77,106 | -0.20(-0.44%) |
Oct 04, 2024 | 46.01 | 46.51 | 45.80 | 45.92 | 56,598 | +0.09(+0.20%) |
Oct 03, 2024 | 46.69 | 46.69 | 45.67 | 45.83 | 84,111 | -1.14(-2.43%) |
Oct 02, 2024 | 47.41 | 47.49 | 46.84 | 46.97 | 68,139 | -0.73(-1.53%) |
Oct 01, 2024 | 48.22 | 48.28 | 47.49 | 47.70 | 164,955 | -0.38(-0.79%) |
Sep 30, 2024 | 47.75 | 48.30 | 47.67 | 48.08 | 95,924 | +0.71(+1.50%) |
Sep 27, 2024 | 46.75 | 47.68 | 46.75 | 47.37 | 85,848 | +0.96(+2.07%) |
Sep 26, 2024 | 45.22 | 46.68 | 45.22 | 46.41 | 87,501 | +1.41(+3.13%) |
Sep 25, 2024 | 45.94 | 45.94 | 44.86 | 45.00 | 106,923 | -0.75(-1.64%) |
Sep 24, 2024 | 46.13 | 46.47 | 45.67 | 45.75 | 335,926 | -0.30(-0.65%) |
Sep 23, 2024 | 45.35 | 46.53 | 45.35 | 46.05 | 423,953 | +0.88(+1.95%) |
Sep 20, 2024 | 45.96 | 46.52 | 45.17 | 45.17 | 750,360 | -1.71(-3.65%) |
Sep 19, 2024 | 47.25 | 47.65 | 46.87 | 46.88 | 264,875 | -0.02(-0.04%) |
Sep 18, 2024 | 46.47 | 47.35 | 46.28 | 46.90 | 285,879 | +0.57(+1.23%) |
Sep 17, 2024 | 45.79 | 47.16 | 45.79 | 46.33 | 88,608 | +0.31(+0.67%) |
Sep 16, 2024 | 45.87 | 46.25 | 45.72 | 46.02 | 100,178 | +0.24(+0.52%) |
Sep 13, 2024 | 45.50 | 46.13 | 45.27 | 45.78 | 92,854 | +0.30(+0.66%) |
Sep 12, 2024 | 45.01 | 45.70 | 44.88 | 45.48 | 114,837 | +0.26(+0.57%) |
Sep 11, 2024 | 45.03 | 45.27 | 44.56 | 45.22 | 56,161 | -0.08(-0.18%) |
Sep 10, 2024 | 46.00 | 46.33 | 45.00 | 45.30 | 58,591 | -0.41(-0.90%) |
Sep 09, 2024 | 44.64 | 46.47 | 44.64 | 45.71 | 141,507 | +0.82(+1.83%) |
Sep 06, 2024 | 45.11 | 45.35 | 44.77 | 44.89 | 56,632 | -0.22(-0.49%) |
Sep 05, 2024 | 45.15 | 45.69 | 45.06 | 45.11 | 56,075 | -0.10(-0.22%) |
Sep 04, 2024 | 45.56 | 46.28 | 44.94 | 45.21 | 70,048 | -0.51(-1.12%) |
Sep 03, 2024 | 45.65 | 46.34 | 45.49 | 45.72 | 88,149 | +0.19(+0.41%) |
Aug 30, 2024 | 45.48 | 45.93 | 45.22 | 45.53 | 67,999 | -0.03(-0.07%) |
Aug 29, 2024 | 45.35 | 46.18 | 44.71 | 45.56 | 67,879 | +0.51(+1.13%) |
Aug 28, 2024 | 44.91 | 45.53 | 44.78 | 45.05 | 58,993 | -0.15(-0.33%) |
Aug 27, 2024 | 45.85 | 45.85 | 44.72 | 45.20 | 54,853 | -0.42(-0.92%) |
Aug 26, 2024 | 45.50 | 46.13 | 45.49 | 45.62 | 37,401 | +0.15(+0.33%) |
Aug 23, 2024 | 45.13 | 45.79 | 45.13 | 45.47 | 45,225 | +0.20(+0.44%) |
Aug 22, 2024 | 45.50 | 45.50 | 44.90 | 45.27 | 56,410 | -0.06(-0.13%) |
Aug 21, 2024 | 44.93 | 45.56 | 44.93 | 45.33 | 36,391 | +0.69(+1.54%) |
Aug 20, 2024 | 44.91 | 44.91 | 44.57 | 44.65 | 43,565 | -0.51(-1.12%) |
Aug 19, 2024 | 45.34 | 45.59 | 44.90 | 45.15 | 42,256 | -0.19(-0.42%) |
Aug 16, 2024 | 44.88 | 45.34 | 44.68 | 45.34 | 36,826 | +0.26(+0.57%) |
Aug 15, 2024 | 44.53 | 45.32 | 44.53 | 45.08 | 39,067 | +0.43(+0.96%) |
Aug 14, 2024 | 44.60 | 44.80 | 44.45 | 44.66 | 43,712 | -0.14(-0.31%) |
Aug 13, 2024 | 44.08 | 44.81 | 44.08 | 44.80 | 43,438 | +0.46(+1.03%) |
Aug 12, 2024 | 44.47 | 44.69 | 44.22 | 44.34 | 54,093 | -0.40(-0.89%) |
Aug 09, 2024 | 44.64 | 44.76 | 44.25 | 44.74 | 37,123 | -0.14(-0.31%) |
Aug 08, 2024 | 44.99 | 45.12 | 44.59 | 44.88 | 49,677 | -0.35(-0.77%) |
Aug 07, 2024 | 45.11 | 45.71 | 45.04 | 45.22 | 58,922 | +0.23(+0.51%) |
Aug 06, 2024 | 44.54 | 45.56 | 44.54 | 44.99 | 84,775 | +0.35(+0.78%) |
Aug 05, 2024 | 44.89 | 45.57 | 44.49 | 44.65 | 72,730 | -0.90(-1.97%) |
Aug 02, 2024 | 44.69 | 45.96 | 44.69 | 45.54 | 55,322 | +0.55(+1.22%) |