Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 45.87 | 46.69 | 45.87 | 46.64 | 1,028,945 | +0.77(+1.68%) |
Oct 10, 2024 | 45.80 | 45.94 | 45.48 | 45.87 | 769,644 | -0.21(-0.46%) |
Oct 09, 2024 | 45.96 | 46.44 | 45.86 | 46.08 | 763,965 | +0.12(+0.26%) |
Oct 08, 2024 | 46.27 | 46.27 | 45.64 | 45.96 | 782,127 | -0.35(-0.76%) |
Oct 07, 2024 | 46.41 | 46.48 | 45.95 | 46.31 | 1,188,954 | -0.20(-0.43%) |
Oct 04, 2024 | 46.23 | 46.62 | 46.16 | 46.51 | 772,712 | +0.87(+1.91%) |
Oct 03, 2024 | 45.60 | 45.80 | 45.23 | 45.64 | 759,434 | -0.17(-0.37%) |
Oct 02, 2024 | 46.17 | 46.38 | 45.71 | 45.81 | 781,665 | -0.29(-0.63%) |
Oct 01, 2024 | 46.39 | 46.39 | 45.66 | 46.10 | 1,090,752 | -0.42(-0.90%) |
Sep 30, 2024 | 46.15 | 46.59 | 46.10 | 46.52 | 722,654 | +0.18(+0.39%) |
Sep 27, 2024 | 46.23 | 46.87 | 46.12 | 46.34 | 1,010,520 | +0.55(+1.20%) |
Sep 26, 2024 | 45.84 | 46.23 | 45.63 | 45.79 | 1,012,598 | +0.45(+0.98%) |
Sep 25, 2024 | 46.21 | 46.24 | 45.31 | 45.34 | 880,584 | -0.93(-2.00%) |
Sep 24, 2024 | 46.31 | 46.57 | 46.22 | 46.27 | 920,031 | +0.26(+0.56%) |
Sep 23, 2024 | 46.52 | 46.56 | 45.80 | 46.01 | 989,125 | -0.46(-0.99%) |
Sep 20, 2024 | 46.77 | 46.83 | 46.33 | 46.47 | 2,860,905 | -0.46(-0.98%) |
Sep 19, 2024 | 46.95 | 47.05 | 46.28 | 46.93 | 1,663,807 | +1.00(+2.17%) |
Sep 18, 2024 | 45.94 | 47.06 | 45.76 | 45.93 | 1,849,136 | -0.02(-0.04%) |
Sep 17, 2024 | 45.88 | 46.39 | 45.74 | 45.95 | 1,253,799 | +0.37(+0.81%) |
Sep 16, 2024 | 45.23 | 45.63 | 45.12 | 45.58 | 1,060,436 | +0.47(+1.04%) |
Sep 13, 2024 | 44.21 | 45.28 | 44.21 | 45.11 | 1,736,943 | +1.35(+3.07%) |
Sep 12, 2024 | 43.39 | 44.06 | 43.13 | 43.77 | 1,172,933 | +0.73(+1.69%) |
Sep 11, 2024 | 42.84 | 43.10 | 42.08 | 43.04 | 1,976,223 | +0.06(+0.14%) |
Sep 10, 2024 | 43.32 | 43.32 | 42.60 | 42.98 | 1,493,207 | -0.22(-0.51%) |
Sep 09, 2024 | 43.77 | 43.77 | 43.18 | 43.20 | 1,710,318 | -0.53(-1.21%) |
Sep 06, 2024 | 44.42 | 44.57 | 43.63 | 43.73 | 1,391,039 | -0.53(-1.19%) |
Sep 05, 2024 | 44.71 | 44.87 | 44.20 | 44.26 | 960,654 | -0.39(-0.87%) |
Sep 04, 2024 | 44.59 | 44.93 | 44.32 | 44.65 | 1,081,872 | -0.12(-0.27%) |
Sep 03, 2024 | 45.68 | 45.88 | 44.60 | 44.77 | 1,045,579 | -1.38(-2.98%) |
Aug 30, 2024 | 46.09 | 46.21 | 45.69 | 46.14 | 838,556 | +0.19(+0.41%) |
Aug 29, 2024 | 45.76 | 46.36 | 45.44 | 45.95 | 1,055,535 | +0.38(+0.83%) |
Aug 28, 2024 | 45.61 | 45.75 | 45.33 | 45.57 | 937,937 | -0.24(-0.52%) |
Aug 27, 2024 | 45.80 | 45.91 | 45.51 | 45.81 | 854,908 | -0.26(-0.56%) |
Aug 26, 2024 | 46.32 | 46.51 | 46.00 | 46.07 | 1,004,645 | +0.10(+0.22%) |
Aug 23, 2024 | 45.01 | 46.21 | 44.90 | 45.97 | 1,854,486 | +1.32(+2.95%) |
Aug 22, 2024 | 45.08 | 45.22 | 44.59 | 44.66 | 1,154,919 | -0.45(-0.99%) |
Aug 21, 2024 | 44.87 | 45.25 | 44.82 | 45.10 | 1,071,217 | +0.68(+1.53%) |
Aug 20, 2024 | 44.96 | 44.98 | 44.36 | 44.43 | 954,546 | -0.62(-1.37%) |
Aug 19, 2024 | 44.79 | 45.18 | 44.75 | 45.05 | 957,592 | +0.28(+0.62%) |
Aug 16, 2024 | 44.56 | 45.14 | 44.56 | 44.77 | 844,772 | +0.07(+0.16%) |
Aug 15, 2024 | 44.48 | 44.97 | 44.27 | 44.70 | 1,271,702 | +1.14(+2.61%) |
Aug 14, 2024 | 44.22 | 44.32 | 43.48 | 43.56 | 2,408,121 | -0.54(-1.22%) |
Aug 13, 2024 | 43.64 | 44.21 | 43.37 | 44.10 | 975,303 | +0.80(+1.84%) |
Aug 12, 2024 | 44.03 | 44.03 | 43.20 | 43.30 | 1,465,573 | -0.57(-1.30%) |
Aug 09, 2024 | 44.27 | 44.27 | 43.75 | 43.87 | 1,732,619 | -0.25(-0.56%) |
Aug 08, 2024 | 43.82 | 44.17 | 43.65 | 44.12 | 1,483,658 | +0.80(+1.84%) |
Aug 07, 2024 | 44.70 | 44.70 | 43.21 | 43.32 | 2,167,438 | -0.67(-1.52%) |
Aug 06, 2024 | 43.85 | 44.50 | 43.42 | 43.99 | 2,774,612 | +0.32(+0.73%) |
Aug 05, 2024 | 42.87 | 44.13 | 42.46 | 43.67 | 3,811,062 | -1.52(-3.35%) |
Aug 02, 2024 | 45.48 | 45.62 | 44.78 | 45.18 | 3,283,669 | -1.74(-3.72%) |