Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 44.98 | 45.20 | 44.90 | 45.12 | 203,365 | +0.28(+0.62%) |
Oct 04, 2024 | 44.65 | 44.85 | 44.54 | 44.84 | 155,036 | +0.56(+1.26%) |
Oct 03, 2024 | 44.00 | 44.37 | 43.99 | 44.28 | 202,128 | -0.48(-1.07%) |
Oct 02, 2024 | 44.83 | 44.83 | 44.52 | 44.76 | 595,713 | +0.62(+1.40%) |
Oct 01, 2024 | 44.23 | 44.23 | 43.78 | 44.14 | 561,538 | +0.13(+0.30%) |
Sep 30, 2024 | 44.30 | 44.31 | 43.86 | 44.01 | 362,428 | -0.72(-1.61%) |
Sep 27, 2024 | 45.07 | 45.09 | 44.72 | 44.73 | 491,108 | -0.31(-0.69%) |
Sep 26, 2024 | 45.32 | 45.32 | 44.82 | 45.04 | 617,894 | +1.05(+2.39%) |
Sep 25, 2024 | 44.27 | 44.32 | 43.96 | 43.99 | 255,581 | -0.34(-0.77%) |
Sep 24, 2024 | 43.86 | 44.40 | 43.86 | 44.33 | 487,129 | +1.61(+3.77%) |
Sep 23, 2024 | 42.58 | 42.82 | 42.57 | 42.72 | 155,137 | +0.41(+0.97%) |
Sep 20, 2024 | 42.48 | 42.51 | 42.25 | 42.31 | 154,262 | -0.25(-0.60%) |
Sep 19, 2024 | 42.46 | 42.65 | 42.26 | 42.56 | 166,158 | +0.64(+1.54%) |
Sep 18, 2024 | 42.09 | 42.45 | 41.86 | 41.92 | 222,419 | -0.23(-0.56%) |
Sep 17, 2024 | 42.25 | 42.30 | 42.03 | 42.15 | 167,321 | +0.08(+0.19%) |
Sep 16, 2024 | 42.11 | 42.14 | 41.91 | 42.07 | 168,196 | +0.25(+0.61%) |
Sep 13, 2024 | 41.84 | 41.93 | 41.78 | 41.82 | 117,773 | +0.22(+0.54%) |
Sep 12, 2024 | 41.29 | 41.60 | 41.23 | 41.60 | 196,065 | +0.29(+0.71%) |
Sep 11, 2024 | 41.04 | 41.32 | 40.64 | 41.30 | 258,866 | +0.11(+0.26%) |
Sep 10, 2024 | 41.24 | 41.36 | 40.93 | 41.20 | 555,422 | -0.21(-0.52%) |
Sep 09, 2024 | 41.31 | 41.50 | 41.28 | 41.41 | 292,912 | +0.19(+0.45%) |
Sep 06, 2024 | 42.01 | 42.04 | 41.20 | 41.22 | 522,186 | -0.67(-1.61%) |
Sep 05, 2024 | 41.90 | 42.05 | 41.78 | 41.90 | 308,536 | -0.01(-0.02%) |
Sep 04, 2024 | 42.05 | 42.20 | 41.79 | 41.91 | 335,404 | -0.14(-0.33%) |
Sep 03, 2024 | 42.52 | 42.54 | 41.96 | 42.04 | 225,012 | -0.92(-2.14%) |
Aug 30, 2024 | 43.10 | 43.10 | 42.79 | 42.96 | 276,699 | -0.24(-0.57%) |
Aug 29, 2024 | 43.27 | 43.39 | 43.19 | 43.21 | 226,746 | -0.01(-0.02%) |
Aug 28, 2024 | 43.31 | 43.38 | 43.10 | 43.22 | 203,816 | -0.28(-0.65%) |
Aug 27, 2024 | 43.34 | 43.54 | 43.34 | 43.50 | 122,232 | +0.11(+0.25%) |
Aug 26, 2024 | 43.35 | 43.50 | 43.29 | 43.39 | 206,480 | +0.06(+0.14%) |
Aug 23, 2024 | 42.97 | 43.42 | 42.93 | 43.33 | 283,308 | +0.90(+2.12%) |
Aug 22, 2024 | 42.83 | 42.85 | 42.39 | 42.44 | 320,756 | -0.62(-1.43%) |
Aug 21, 2024 | 43.01 | 43.12 | 42.98 | 43.05 | 170,551 | +0.00(+0.00%) |
Aug 20, 2024 | 43.18 | 43.22 | 42.99 | 43.05 | 462,907 | -0.41(-0.94%) |
Aug 19, 2024 | 43.18 | 43.54 | 43.01 | 43.46 | 165,960 | +0.73(+1.71%) |
Aug 16, 2024 | 42.48 | 42.77 | 42.48 | 42.73 | 206,349 | +0.35(+0.83%) |
Aug 15, 2024 | 42.14 | 42.46 | 42.13 | 42.38 | 191,803 | +0.44(+1.05%) |
Aug 14, 2024 | 42.06 | 42.06 | 41.85 | 41.94 | 157,696 | -0.04(-0.09%) |
Aug 13, 2024 | 41.72 | 42.02 | 41.64 | 41.98 | 272,730 | +0.47(+1.13%) |
Aug 12, 2024 | 41.51 | 41.64 | 41.41 | 41.51 | 432,112 | +0.37(+0.90%) |
Aug 09, 2024 | 41.06 | 41.20 | 40.87 | 41.14 | 154,515 | +0.19(+0.45%) |
Aug 08, 2024 | 40.62 | 40.97 | 40.47 | 40.95 | 271,500 | +0.76(+1.90%) |
Aug 07, 2024 | 40.68 | 40.76 | 40.15 | 40.19 | 298,444 | +0.55(+1.38%) |
Aug 06, 2024 | 39.32 | 39.93 | 39.27 | 39.64 | 310,032 | +0.11(+0.27%) |
Aug 05, 2024 | 38.60 | 39.72 | 38.44 | 39.53 | 438,743 | -1.35(-3.30%) |
Aug 02, 2024 | 40.99 | 40.99 | 40.67 | 40.88 | 281,142 | -0.56(-1.34%) |