Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 43.39 | 43.51 | 43.35 | 43.41 | 21,282 | +0.02(+0.05%) |
Oct 10, 2024 | 43.37 | 43.47 | 43.27 | 43.39 | 21,318 | +0.00(+0.00%) |
Oct 09, 2024 | 43.37 | 43.46 | 43.37 | 43.39 | 10,274 | -0.11(-0.26%) |
Oct 08, 2024 | 43.37 | 43.56 | 43.37 | 43.50 | 88,421 | -0.06(-0.13%) |
Oct 07, 2024 | 43.50 | 43.58 | 43.37 | 43.56 | 41,429 | -0.16(-0.37%) |
Oct 04, 2024 | 43.95 | 43.95 | 43.62 | 43.72 | 45,146 | -0.32(-0.73%) |
Oct 03, 2024 | 44.01 | 44.09 | 43.90 | 44.04 | 25,533 | -0.07(-0.16%) |
Oct 02, 2024 | 44.12 | 44.24 | 44.01 | 44.11 | 30,603 | -0.06(-0.14%) |
Oct 01, 2024 | 44.51 | 44.51 | 44.16 | 44.17 | 39,950 | +0.11(+0.25%) |
Sep 30, 2024 | 44.24 | 44.24 | 44.06 | 44.06 | 27,544 | -0.05(-0.11%) |
Sep 27, 2024 | 44.37 | 44.37 | 44.10 | 44.11 | 27,572 | -0.07(-0.16%) |
Sep 26, 2024 | 44.24 | 44.24 | 43.98 | 44.18 | 25,719 | +0.14(+0.32%) |
Sep 25, 2024 | 44.11 | 44.16 | 44.03 | 44.04 | 22,696 | -0.14(-0.32%) |
Sep 24, 2024 | 44.01 | 44.28 | 43.95 | 44.18 | 41,582 | +0.06(+0.14%) |
Sep 23, 2024 | 44.16 | 44.23 | 43.95 | 44.12 | 31,363 | -0.13(-0.30%) |
Sep 20, 2024 | 44.20 | 44.41 | 44.13 | 44.25 | 67,380 | +0.06(+0.15%) |
Sep 19, 2024 | 44.16 | 44.38 | 44.06 | 44.19 | 59,144 | -0.04(-0.09%) |
Sep 18, 2024 | 44.38 | 44.51 | 44.22 | 44.23 | 33,216 | -0.15(-0.34%) |
Sep 17, 2024 | 44.63 | 44.63 | 44.36 | 44.38 | 31,175 | -0.11(-0.25%) |
Sep 16, 2024 | 44.44 | 44.50 | 44.30 | 44.49 | 33,147 | +0.12(+0.27%) |
Sep 13, 2024 | 44.21 | 44.38 | 44.21 | 44.37 | 28,480 | +0.12(+0.28%) |
Sep 12, 2024 | 44.66 | 44.66 | 44.16 | 44.25 | 16,513 | -0.05(-0.11%) |
Sep 11, 2024 | 44.28 | 44.39 | 44.24 | 44.30 | 33,208 | +0.03(+0.07%) |
Sep 10, 2024 | 44.04 | 44.33 | 44.04 | 44.27 | 22,372 | +0.11(+0.26%) |
Sep 09, 2024 | 45.03 | 45.03 | 44.03 | 44.16 | 35,021 | +0.06(+0.15%) |
Sep 06, 2024 | 43.88 | 44.23 | 43.88 | 44.09 | 20,467 | +0.07(+0.16%) |
Sep 05, 2024 | 44.01 | 44.10 | 43.91 | 44.02 | 39,819 | +0.04(+0.09%) |
Sep 04, 2024 | 43.64 | 43.99 | 43.64 | 43.98 | 47,182 | +0.34(+0.78%) |
Sep 03, 2024 | 43.62 | 43.78 | 43.61 | 43.64 | 23,382 | +0.12(+0.28%) |
Aug 30, 2024 | 43.61 | 43.70 | 43.50 | 43.52 | 19,285 | -0.17(-0.39%) |
Aug 29, 2024 | 43.94 | 43.94 | 43.56 | 43.69 | 34,400 | -0.03(-0.07%) |
Aug 28, 2024 | 43.54 | 43.78 | 43.54 | 43.72 | 63,382 | +0.04(+0.10%) |
Aug 27, 2024 | 43.76 | 43.76 | 43.60 | 43.68 | 14,399 | -0.08(-0.18%) |
Aug 26, 2024 | 43.90 | 43.90 | 43.68 | 43.76 | 38,940 | -0.02(-0.05%) |
Aug 23, 2024 | 43.59 | 43.83 | 43.59 | 43.78 | 32,944 | +0.19(+0.43%) |
Aug 22, 2024 | 43.65 | 43.67 | 43.51 | 43.59 | 24,861 | -0.13(-0.30%) |
Aug 21, 2024 | 43.68 | 43.85 | 43.64 | 43.72 | 34,126 | +0.01(+0.01%) |
Aug 20, 2024 | 43.82 | 43.82 | 43.61 | 43.72 | 35,539 | +0.15(+0.35%) |
Aug 19, 2024 | 43.64 | 43.68 | 43.46 | 43.56 | 32,102 | +0.02(+0.05%) |
Aug 16, 2024 | 43.33 | 43.60 | 43.33 | 43.54 | 41,960 | +0.17(+0.39%) |
Aug 15, 2024 | 43.57 | 43.57 | 43.29 | 43.37 | 39,093 | -0.22(-0.50%) |
Aug 14, 2024 | 43.58 | 43.65 | 43.50 | 43.59 | 22,697 | +0.08(+0.18%) |
Aug 13, 2024 | 43.48 | 43.53 | 43.34 | 43.51 | 25,218 | +0.16(+0.38%) |
Aug 12, 2024 | 43.46 | 43.46 | 43.13 | 43.35 | 23,403 | +0.09(+0.20%) |
Aug 09, 2024 | 43.40 | 43.40 | 43.14 | 43.26 | 26,943 | +0.25(+0.57%) |
Aug 08, 2024 | 43.03 | 43.33 | 43.00 | 43.02 | 61,595 | -0.24(-0.55%) |
Aug 07, 2024 | 44.16 | 44.16 | 43.11 | 43.25 | 36,187 | +0.01(+0.02%) |
Aug 06, 2024 | 43.52 | 43.61 | 43.24 | 43.24 | 70,144 | -0.46(-1.05%) |
Aug 05, 2024 | 43.78 | 43.96 | 43.52 | 43.70 | 57,943 | +0.08(+0.18%) |
Aug 02, 2024 | 43.32 | 43.68 | 43.32 | 43.62 | 53,314 | +0.43(+0.99%) |