Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 46.65 | 46.65 | 46.02 | 46.10 | 14,255 | -0.59(-1.27%) |
Sep 27, 2024 | 46.69 | 46.90 | 46.59 | 46.69 | 9,530 | +0.37(+0.81%) |
Sep 26, 2024 | 46.41 | 46.41 | 46.13 | 46.32 | 8,280 | +0.55(+1.19%) |
Sep 25, 2024 | 46.01 | 46.01 | 45.77 | 45.77 | 1,050 | -0.43(-0.93%) |
Sep 24, 2024 | 46.54 | 46.54 | 46.10 | 46.20 | 5,142 | +0.16(+0.35%) |
Sep 23, 2024 | 46.05 | 46.08 | 45.94 | 46.04 | 5,273 | +0.34(+0.75%) |
Sep 20, 2024 | 45.72 | 45.86 | 45.67 | 45.70 | 20,529 | -0.31(-0.67%) |
Sep 19, 2024 | 46.12 | 46.22 | 45.84 | 46.01 | 4,525 | +0.79(+1.75%) |
Sep 18, 2024 | 45.28 | 45.88 | 45.02 | 45.22 | 3,293 | +0.03(+0.06%) |
Sep 17, 2024 | 45.05 | 45.29 | 45.01 | 45.19 | 1,769 | +0.36(+0.80%) |
Sep 16, 2024 | 44.86 | 44.86 | 44.65 | 44.83 | 5,967 | +0.40(+0.89%) |
Sep 13, 2024 | 43.96 | 44.57 | 43.96 | 44.43 | 2,306 | +0.85(+1.95%) |
Sep 12, 2024 | 43.29 | 43.64 | 43.03 | 43.58 | 6,695 | +0.50(+1.17%) |
Sep 11, 2024 | 42.29 | 43.09 | 42.29 | 43.08 | 4,190 | +0.28(+0.65%) |
Sep 10, 2024 | 42.77 | 42.80 | 42.50 | 42.80 | 7,555 | -0.16(-0.38%) |
Sep 09, 2024 | 43.05 | 43.11 | 42.96 | 42.96 | 2,785 | +0.25(+0.58%) |
Sep 06, 2024 | 43.63 | 43.68 | 42.71 | 42.71 | 4,352 | -0.39(-0.91%) |
Sep 05, 2024 | 43.40 | 43.46 | 43.06 | 43.10 | 2,430 | -0.37(-0.85%) |
Sep 04, 2024 | 43.56 | 43.60 | 43.40 | 43.47 | 3,141 | -0.16(-0.37%) |
Sep 03, 2024 | 44.61 | 44.61 | 43.63 | 43.63 | 4,326 | -1.38(-3.06%) |
Aug 30, 2024 | 45.08 | 45.08 | 44.67 | 45.01 | 2,059 | +0.18(+0.41%) |
Aug 29, 2024 | 45.10 | 45.22 | 44.83 | 44.83 | 3,678 | +0.10(+0.22%) |
Aug 28, 2024 | 44.87 | 44.87 | 44.55 | 44.73 | 4,134 | -0.31(-0.69%) |
Aug 27, 2024 | 45.18 | 45.18 | 44.95 | 45.04 | 8,969 | -0.17(-0.38%) |
Aug 26, 2024 | 45.60 | 45.74 | 45.22 | 45.22 | 5,685 | -0.26(-0.57%) |
Aug 23, 2024 | 45.31 | 45.47 | 45.30 | 45.47 | 11,716 | +1.14(+2.58%) |
Aug 22, 2024 | 44.43 | 44.56 | 44.33 | 44.33 | 4,153 | -0.36(-0.81%) |
Aug 21, 2024 | 44.75 | 44.75 | 44.50 | 44.69 | 16,954 | +0.86(+1.97%) |
Aug 20, 2024 | 44.38 | 44.38 | 43.82 | 43.83 | 4,450 | -0.39(-0.88%) |
Aug 19, 2024 | 43.84 | 44.24 | 43.84 | 44.22 | 14,640 | +0.44(+1.00%) |
Aug 16, 2024 | 44.16 | 44.16 | 43.61 | 43.78 | 33,107 | -0.07(-0.16%) |
Aug 15, 2024 | 43.56 | 43.90 | 43.50 | 43.85 | 17,156 | +0.82(+1.91%) |
Aug 14, 2024 | 43.25 | 43.25 | 42.98 | 43.03 | 17,470 | -0.09(-0.21%) |
Aug 13, 2024 | 42.80 | 43.12 | 42.78 | 43.12 | 4,350 | +0.64(+1.51%) |
Aug 12, 2024 | 42.73 | 42.73 | 42.44 | 42.48 | 5,753 | -0.18(-0.42%) |
Aug 09, 2024 | 42.52 | 42.76 | 42.48 | 42.66 | 1,451 | +0.31(+0.74%) |
Aug 08, 2024 | 41.93 | 42.45 | 41.93 | 42.35 | 8,982 | +0.90(+2.17%) |
Aug 07, 2024 | 42.52 | 42.76 | 41.45 | 41.45 | 1,412 | -0.08(-0.20%) |
Aug 06, 2024 | 41.13 | 41.97 | 41.13 | 41.53 | 6,105 | +0.60(+1.45%) |
Aug 05, 2024 | 40.53 | 41.22 | 40.36 | 40.93 | 27,140 | -1.00(-2.39%) |
Aug 02, 2024 | 41.78 | 41.94 | 41.78 | 41.94 | 1,090 | -1.42(-3.27%) |