Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 44.24 | 44.36 | 44.24 | 44.30 | 18,010 | -0.02(-0.05%) |
Oct 10, 2024 | 44.29 | 44.34 | 44.19 | 44.32 | 20,314 | -0.01(-0.02%) |
Oct 09, 2024 | 44.43 | 44.45 | 44.32 | 44.33 | 48,322 | -0.17(-0.38%) |
Oct 08, 2024 | 44.39 | 44.50 | 44.38 | 44.50 | 19,204 | +0.01(+0.02%) |
Oct 07, 2024 | 44.47 | 44.55 | 44.45 | 44.49 | 20,744 | -0.16(-0.35%) |
Oct 04, 2024 | 44.67 | 44.78 | 44.63 | 44.65 | 74,474 | -0.45(-0.99%) |
Oct 03, 2024 | 45.21 | 45.23 | 45.08 | 45.09 | 20,557 | -0.27(-0.60%) |
Oct 02, 2024 | 45.23 | 45.36 | 45.22 | 45.36 | 185,663 | -0.14(-0.31%) |
Oct 01, 2024 | 45.52 | 45.61 | 45.45 | 45.50 | 6,246 | +0.19(+0.42%) |
Sep 30, 2024 | 45.44 | 45.44 | 45.23 | 45.31 | 69,008 | -0.11(-0.23%) |
Sep 27, 2024 | 45.36 | 45.48 | 45.35 | 45.42 | 13,390 | +0.16(+0.35%) |
Sep 26, 2024 | 45.34 | 45.35 | 45.20 | 45.26 | 18,783 | -0.03(-0.06%) |
Sep 25, 2024 | 45.37 | 45.38 | 45.29 | 45.29 | 23,596 | -0.18(-0.40%) |
Sep 24, 2024 | 45.28 | 45.50 | 45.28 | 45.47 | 119,725 | +0.05(+0.10%) |
Sep 23, 2024 | 45.41 | 45.50 | 45.26 | 45.42 | 26,285 | -0.05(-0.10%) |
Sep 20, 2024 | 45.40 | 45.54 | 45.37 | 45.47 | 30,320 | -0.05(-0.11%) |
Sep 19, 2024 | 45.42 | 45.52 | 45.38 | 45.52 | 62,842 | +0.00(+0.00%) |
Sep 18, 2024 | 45.67 | 45.78 | 45.52 | 45.52 | 19,989 | -0.29(-0.63%) |
Sep 17, 2024 | 45.86 | 45.86 | 45.77 | 45.81 | 17,638 | -0.07(-0.15%) |
Sep 16, 2024 | 45.76 | 45.89 | 45.72 | 45.88 | 28,766 | +0.16(+0.34%) |
Sep 13, 2024 | 45.70 | 45.78 | 45.67 | 45.72 | 30,148 | +0.08(+0.17%) |
Sep 12, 2024 | 45.69 | 45.74 | 45.56 | 45.64 | 22,028 | -0.08(-0.18%) |
Sep 11, 2024 | 45.78 | 45.86 | 45.70 | 45.72 | 11,325 | -0.03(-0.06%) |
Sep 10, 2024 | 45.55 | 45.79 | 45.55 | 45.75 | 20,180 | +0.20(+0.45%) |
Sep 09, 2024 | 45.45 | 45.58 | 45.39 | 45.54 | 40,639 | +0.08(+0.17%) |
Sep 06, 2024 | 45.42 | 45.69 | 45.33 | 45.47 | 68,325 | +0.06(+0.13%) |
Sep 05, 2024 | 45.43 | 45.44 | 45.27 | 45.41 | 19,564 | +0.09(+0.20%) |
Sep 04, 2024 | 45.07 | 45.32 | 45.07 | 45.32 | 57,377 | +0.31(+0.69%) |
Sep 03, 2024 | 44.92 | 45.02 | 44.92 | 45.01 | 53,542 | +0.30(+0.67%) |
Aug 30, 2024 | 44.90 | 44.93 | 44.67 | 44.71 | 12,532 | -0.16(-0.35%) |
Aug 29, 2024 | 44.86 | 44.90 | 44.82 | 44.87 | 21,350 | -0.10(-0.21%) |
Aug 28, 2024 | 45.02 | 45.04 | 44.95 | 44.97 | 20,077 | -0.02(-0.05%) |
Aug 27, 2024 | 44.90 | 45.02 | 44.90 | 44.99 | 236,957 | -0.06(-0.13%) |
Aug 26, 2024 | 45.19 | 45.19 | 45.05 | 45.05 | 22,656 | -0.05(-0.11%) |
Aug 23, 2024 | 44.99 | 45.12 | 44.93 | 45.10 | 25,757 | +0.24(+0.53%) |
Aug 22, 2024 | 44.99 | 45.00 | 44.82 | 44.86 | 13,356 | -0.26(-0.57%) |
Aug 21, 2024 | 45.07 | 45.22 | 45.01 | 45.12 | 36,882 | +0.10(+0.22%) |
Aug 20, 2024 | 44.93 | 45.04 | 44.92 | 45.02 | 14,646 | +0.19(+0.42%) |
Aug 19, 2024 | 44.74 | 44.89 | 44.74 | 44.83 | 31,498 | +0.07(+0.16%) |
Aug 16, 2024 | 44.75 | 44.78 | 44.64 | 44.76 | 66,528 | +0.11(+0.24%) |
Aug 15, 2024 | 44.69 | 44.69 | 44.54 | 44.65 | 77,655 | -0.30(-0.66%) |
Aug 14, 2024 | 44.87 | 45.01 | 44.87 | 44.95 | 22,546 | +0.07(+0.15%) |
Aug 13, 2024 | 44.89 | 44.90 | 44.81 | 44.88 | 12,442 | +0.19(+0.42%) |
Aug 12, 2024 | 44.51 | 44.70 | 44.50 | 44.69 | 30,229 | +0.14(+0.31%) |
Aug 09, 2024 | 44.62 | 44.62 | 44.52 | 44.55 | 23,238 | +0.19(+0.43%) |
Aug 08, 2024 | 44.28 | 44.37 | 44.27 | 44.36 | 47,257 | -0.10(-0.22%) |
Aug 07, 2024 | 44.50 | 44.56 | 44.41 | 44.46 | 58,889 | -0.23(-0.51%) |
Aug 06, 2024 | 44.97 | 44.97 | 44.64 | 44.69 | 238,894 | -0.42(-0.93%) |
Aug 05, 2024 | 45.38 | 45.45 | 44.92 | 45.11 | 106,717 | +0.09(+0.20%) |
Aug 02, 2024 | 44.79 | 45.04 | 44.76 | 45.02 | 281,950 | +0.66(+1.49%) |