Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 44.38 | 44.63 | 43.88 | 44.29 | 57,744 | +0.84(+1.93%) |
Oct 03, 2024 | 43.03 | 43.69 | 42.36 | 43.45 | 65,580 | +0.27(+0.63%) |
Oct 02, 2024 | 43.37 | 44.28 | 43.18 | 43.18 | 44,781 | -0.49(-1.12%) |
Oct 01, 2024 | 44.92 | 44.92 | 43.39 | 43.67 | 88,711 | -1.29(-2.87%) |
Sep 30, 2024 | 44.20 | 45.26 | 44.20 | 44.96 | 72,371 | +0.44(+0.99%) |
Sep 27, 2024 | 44.60 | 45.22 | 43.97 | 44.52 | 52,291 | +0.14(+0.32%) |
Sep 26, 2024 | 44.85 | 44.91 | 44.30 | 44.38 | 67,762 | +0.14(+0.32%) |
Sep 25, 2024 | 44.82 | 44.82 | 44.14 | 44.24 | 68,517 | -0.49(-1.10%) |
Sep 24, 2024 | 45.24 | 45.24 | 44.40 | 44.73 | 51,768 | -0.50(-1.11%) |
Sep 23, 2024 | 45.61 | 45.76 | 44.86 | 45.23 | 97,051 | -0.34(-0.75%) |
Sep 20, 2024 | 46.92 | 47.02 | 45.43 | 45.57 | 285,614 | -1.59(-3.37%) |
Sep 19, 2024 | 47.00 | 47.16 | 46.18 | 47.16 | 79,544 | +1.34(+2.92%) |
Sep 18, 2024 | 45.49 | 47.42 | 45.00 | 45.82 | 122,953 | +0.37(+0.81%) |
Sep 17, 2024 | 45.44 | 46.88 | 45.19 | 45.45 | 102,348 | +0.57(+1.27%) |
Sep 16, 2024 | 44.03 | 45.07 | 43.81 | 44.88 | 198,336 | +0.98(+2.23%) |
Sep 13, 2024 | 42.98 | 43.92 | 42.95 | 43.90 | 85,716 | +1.64(+3.88%) |
Sep 12, 2024 | 41.41 | 42.98 | 41.41 | 42.26 | 153,323 | +0.00(+0.00%) |
Sep 11, 2024 | 42.68 | 42.94 | 41.35 | 42.26 | 117,066 | -0.64(-1.49%) |
Sep 10, 2024 | 42.68 | 42.90 | 41.79 | 42.90 | 151,882 | +0.56(+1.32%) |
Sep 09, 2024 | 42.93 | 43.33 | 42.08 | 42.34 | 210,015 | -0.95(-2.19%) |
Sep 06, 2024 | 44.43 | 44.81 | 42.93 | 43.29 | 261,927 | -1.04(-2.34%) |
Sep 05, 2024 | 44.48 | 44.87 | 43.81 | 44.33 | 468,796 | +0.22(+0.50%) |
Sep 04, 2024 | 45.39 | 46.22 | 44.11 | 44.11 | 197,535 | -1.30(-2.86%) |
Sep 03, 2024 | 45.15 | 45.77 | 44.81 | 45.40 | 159,838 | -0.35(-0.76%) |
Aug 30, 2024 | 45.51 | 45.84 | 44.97 | 45.75 | 127,050 | +0.59(+1.30%) |
Aug 29, 2024 | 45.30 | 45.68 | 44.64 | 45.16 | 122,157 | -0.04(-0.09%) |
Aug 28, 2024 | 45.18 | 45.67 | 44.14 | 45.20 | 280,515 | -0.25(-0.55%) |
Aug 27, 2024 | 45.88 | 45.94 | 44.93 | 45.45 | 221,768 | -0.55(-1.19%) |
Aug 26, 2024 | 46.85 | 47.03 | 45.89 | 46.00 | 159,919 | -0.27(-0.58%) |
Aug 23, 2024 | 44.67 | 47.84 | 44.35 | 46.27 | 439,808 | +1.67(+3.74%) |
Aug 22, 2024 | 43.62 | 44.81 | 43.62 | 44.60 | 383,202 | +0.78(+1.78%) |
Aug 21, 2024 | 43.87 | 43.87 | 43.03 | 43.83 | 107,774 | +0.24(+0.55%) |
Aug 20, 2024 | 43.48 | 43.76 | 43.03 | 43.59 | 171,525 | -0.09(-0.21%) |
Aug 19, 2024 | 43.50 | 44.03 | 42.97 | 43.68 | 143,486 | +0.11(+0.25%) |
Aug 16, 2024 | 41.50 | 43.60 | 41.50 | 43.57 | 287,137 | +2.14(+5.15%) |
Aug 15, 2024 | 41.80 | 42.74 | 41.27 | 41.43 | 216,517 | +0.74(+1.81%) |
Aug 14, 2024 | 41.37 | 41.57 | 40.37 | 40.69 | 128,920 | -0.30(-0.73%) |
Aug 13, 2024 | 40.75 | 41.29 | 40.05 | 40.99 | 140,469 | +0.74(+1.83%) |
Aug 12, 2024 | 40.33 | 40.61 | 39.99 | 40.25 | 97,732 | +0.32(+0.80%) |
Aug 09, 2024 | 40.09 | 40.16 | 39.38 | 39.94 | 145,373 | -0.16(-0.40%) |
Aug 08, 2024 | 39.98 | 40.43 | 39.22 | 40.09 | 160,741 | +0.80(+2.03%) |
Aug 07, 2024 | 40.42 | 40.84 | 39.09 | 39.30 | 183,527 | -0.66(-1.65%) |
Aug 06, 2024 | 39.63 | 40.47 | 38.85 | 39.95 | 207,855 | +0.47(+1.19%) |
Aug 05, 2024 | 38.87 | 40.28 | 37.56 | 39.49 | 332,459 | -1.24(-3.04%) |
Aug 02, 2024 | 41.19 | 41.52 | 40.36 | 40.72 | 232,012 | -2.05(-4.78%) |