Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 47.28 | 47.47 | 47.07 | 47.40 | 14,540 | +0.94(+2.02%) |
Oct 03, 2024 | 46.56 | 46.76 | 46.33 | 46.46 | 15,065 | -0.44(-0.94%) |
Oct 02, 2024 | 46.49 | 47.17 | 46.49 | 46.90 | 8,128 | +0.19(+0.41%) |
Oct 01, 2024 | 47.84 | 47.84 | 46.50 | 46.71 | 21,156 | -1.18(-2.46%) |
Sep 30, 2024 | 47.58 | 47.90 | 47.41 | 47.89 | 7,827 | +0.04(+0.08%) |
Sep 27, 2024 | 47.94 | 48.13 | 47.69 | 47.85 | 8,902 | +0.15(+0.31%) |
Sep 26, 2024 | 47.53 | 47.79 | 47.34 | 47.70 | 7,843 | +1.21(+2.60%) |
Sep 25, 2024 | 47.04 | 47.06 | 46.49 | 46.49 | 6,710 | -0.55(-1.17%) |
Sep 24, 2024 | 47.05 | 47.08 | 46.65 | 47.04 | 6,770 | +0.31(+0.66%) |
Sep 23, 2024 | 46.90 | 47.00 | 46.49 | 46.73 | 14,842 | -0.03(-0.06%) |
Sep 20, 2024 | 46.80 | 47.00 | 46.68 | 46.76 | 10,835 | -0.33(-0.70%) |
Sep 19, 2024 | 47.23 | 47.23 | 46.65 | 47.09 | 12,527 | +1.12(+2.44%) |
Sep 18, 2024 | 46.16 | 46.89 | 45.97 | 45.97 | 12,858 | -0.21(-0.45%) |
Sep 17, 2024 | 46.07 | 46.65 | 45.97 | 46.18 | 23,354 | +0.34(+0.74%) |
Sep 16, 2024 | 45.80 | 45.90 | 45.64 | 45.84 | 2,828 | -0.06(-0.13%) |
Sep 13, 2024 | 45.15 | 46.09 | 45.15 | 45.90 | 7,806 | +0.93(+2.07%) |
Sep 12, 2024 | 44.74 | 45.27 | 44.43 | 44.97 | 8,442 | +0.29(+0.65%) |
Sep 11, 2024 | 43.89 | 44.74 | 43.50 | 44.68 | 9,478 | +0.61(+1.38%) |
Sep 10, 2024 | 44.05 | 44.07 | 43.52 | 44.07 | 10,616 | +0.11(+0.25%) |
Sep 09, 2024 | 44.17 | 44.30 | 43.87 | 43.96 | 8,553 | +0.04(+0.09%) |
Sep 06, 2024 | 45.17 | 45.24 | 43.88 | 43.92 | 19,300 | -1.24(-2.75%) |
Sep 05, 2024 | 45.51 | 45.51 | 45.02 | 45.16 | 10,192 | -0.28(-0.62%) |
Sep 04, 2024 | 45.33 | 45.87 | 44.99 | 45.44 | 23,137 | -0.04(-0.09%) |
Sep 03, 2024 | 47.37 | 47.37 | 45.48 | 45.48 | 33,055 | -2.48(-5.17%) |
Aug 30, 2024 | 48.04 | 48.04 | 47.51 | 47.96 | 2,257 | +0.19(+0.39%) |
Aug 29, 2024 | 47.57 | 48.33 | 47.57 | 47.77 | 48,925 | +0.53(+1.13%) |
Aug 28, 2024 | 47.17 | 47.49 | 46.87 | 47.24 | 6,917 | -0.06(-0.13%) |
Aug 27, 2024 | 47.24 | 47.49 | 46.99 | 47.30 | 15,474 | -0.30(-0.63%) |
Aug 26, 2024 | 48.14 | 48.17 | 47.53 | 47.60 | 23,715 | -0.50(-1.04%) |
Aug 23, 2024 | 47.23 | 48.10 | 47.23 | 48.10 | 33,319 | +1.32(+2.82%) |
Aug 22, 2024 | 47.43 | 47.43 | 46.70 | 46.78 | 10,937 | -0.74(-1.56%) |
Aug 21, 2024 | 47.08 | 47.56 | 46.85 | 47.52 | 13,247 | +0.71(+1.52%) |
Aug 20, 2024 | 47.06 | 47.25 | 46.75 | 46.81 | 8,477 | -0.06(-0.13%) |
Aug 19, 2024 | 46.49 | 46.87 | 46.37 | 46.87 | 12,902 | +0.38(+0.82%) |
Aug 16, 2024 | 46.41 | 46.52 | 46.19 | 46.49 | 10,457 | +0.13(+0.28%) |
Aug 15, 2024 | 45.73 | 46.53 | 45.73 | 46.36 | 116,793 | +1.47(+3.27%) |
Aug 14, 2024 | 45.22 | 45.22 | 44.71 | 44.89 | 6,705 | -0.28(-0.62%) |
Aug 13, 2024 | 44.50 | 45.17 | 44.48 | 45.17 | 16,207 | +0.99(+2.24%) |
Aug 12, 2024 | 44.74 | 44.74 | 44.11 | 44.18 | 14,958 | -0.52(-1.16%) |
Aug 09, 2024 | 44.70 | 44.96 | 44.40 | 44.70 | 15,102 | -0.14(-0.31%) |
Aug 08, 2024 | 43.94 | 44.84 | 43.69 | 44.84 | 15,606 | +1.65(+3.82%) |
Aug 07, 2024 | 44.42 | 44.55 | 43.07 | 43.19 | 8,618 | -0.50(-1.14%) |
Aug 06, 2024 | 43.62 | 44.22 | 43.08 | 43.69 | 109,005 | +0.43(+0.99%) |
Aug 05, 2024 | 41.88 | 43.56 | 41.88 | 43.26 | 16,545 | -1.48(-3.31%) |
Aug 02, 2024 | 45.43 | 45.43 | 44.57 | 44.74 | 33,541 | -2.28(-4.85%) |