Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 44.21 | 44.55 | 43.79 | 43.86 | 627,278 | -0.47(-1.06%) |
Oct 01, 2024 | 45.40 | 45.70 | 44.03 | 44.33 | 525,047 | -1.12(-2.46%) |
Sep 30, 2024 | 45.23 | 46.09 | 45.13 | 45.45 | 430,048 | +0.27(+0.60%) |
Sep 27, 2024 | 45.41 | 46.03 | 44.90 | 45.18 | 437,380 | +0.29(+0.65%) |
Sep 26, 2024 | 45.80 | 46.23 | 44.75 | 44.89 | 494,971 | -0.20(-0.44%) |
Sep 25, 2024 | 46.00 | 46.16 | 45.02 | 45.09 | 512,878 | -0.95(-2.06%) |
Sep 24, 2024 | 45.52 | 46.39 | 45.27 | 46.04 | 432,587 | +0.84(+1.86%) |
Sep 23, 2024 | 46.10 | 46.11 | 45.14 | 45.20 | 462,536 | -0.46(-1.01%) |
Sep 20, 2024 | 46.21 | 46.34 | 45.41 | 45.66 | 1,486,045 | -1.02(-2.19%) |
Sep 19, 2024 | 46.22 | 46.83 | 45.59 | 46.68 | 507,116 | +1.50(+3.32%) |
Sep 18, 2024 | 45.07 | 46.13 | 44.87 | 45.18 | 472,451 | -0.04(-0.09%) |
Sep 17, 2024 | 45.33 | 45.77 | 44.80 | 45.22 | 418,732 | +0.41(+0.91%) |
Sep 16, 2024 | 45.03 | 45.33 | 44.36 | 44.81 | 331,423 | +0.03(+0.07%) |
Sep 13, 2024 | 44.89 | 45.47 | 44.71 | 44.78 | 272,224 | +0.52(+1.17%) |
Sep 12, 2024 | 43.73 | 44.28 | 43.37 | 44.26 | 317,657 | +0.40(+0.91%) |
Sep 11, 2024 | 43.85 | 44.01 | 42.57 | 43.86 | 343,521 | -0.24(-0.54%) |
Sep 10, 2024 | 43.99 | 44.20 | 43.39 | 44.10 | 430,418 | +0.26(+0.59%) |
Sep 09, 2024 | 44.24 | 44.46 | 43.79 | 43.84 | 434,500 | -0.55(-1.24%) |
Sep 06, 2024 | 44.96 | 45.54 | 44.07 | 44.39 | 246,790 | -0.83(-1.84%) |
Sep 05, 2024 | 45.99 | 46.06 | 44.27 | 45.22 | 446,502 | -0.71(-1.55%) |
Sep 04, 2024 | 45.81 | 46.18 | 45.20 | 45.93 | 357,342 | +0.02(+0.04%) |
Sep 03, 2024 | 46.49 | 46.49 | 45.35 | 45.91 | 645,433 | -1.22(-2.59%) |
Aug 30, 2024 | 46.04 | 47.25 | 45.72 | 47.13 | 1,086,054 | +1.54(+3.38%) |
Aug 29, 2024 | 45.73 | 46.21 | 45.32 | 45.59 | 546,147 | +0.21(+0.46%) |
Aug 28, 2024 | 43.53 | 45.79 | 43.53 | 45.38 | 684,318 | +1.81(+4.15%) |
Aug 27, 2024 | 43.86 | 44.11 | 43.04 | 43.57 | 353,461 | -0.39(-0.89%) |
Aug 26, 2024 | 43.97 | 44.38 | 43.57 | 43.96 | 360,101 | +0.27(+0.62%) |
Aug 23, 2024 | 43.36 | 44.06 | 43.14 | 43.69 | 318,813 | +0.66(+1.53%) |
Aug 22, 2024 | 43.17 | 43.61 | 42.82 | 43.03 | 286,251 | -0.25(-0.58%) |
Aug 21, 2024 | 43.42 | 43.72 | 43.11 | 43.28 | 397,947 | +0.43(+1.00%) |
Aug 20, 2024 | 43.31 | 43.48 | 42.70 | 42.85 | 306,165 | -0.46(-1.06%) |
Aug 19, 2024 | 43.39 | 43.55 | 43.05 | 43.31 | 360,149 | +0.07(+0.16%) |
Aug 16, 2024 | 43.21 | 43.78 | 43.03 | 43.24 | 217,553 | -0.15(-0.35%) |
Aug 15, 2024 | 43.10 | 44.15 | 43.09 | 43.39 | 369,949 | +1.27(+3.02%) |
Aug 14, 2024 | 42.77 | 42.89 | 42.07 | 42.12 | 261,533 | -0.52(-1.22%) |
Aug 13, 2024 | 42.43 | 42.75 | 42.01 | 42.64 | 276,418 | +0.60(+1.43%) |
Aug 12, 2024 | 42.74 | 42.74 | 41.88 | 42.04 | 343,306 | -0.70(-1.64%) |
Aug 09, 2024 | 43.50 | 43.78 | 42.49 | 42.74 | 519,696 | -0.67(-1.54%) |
Aug 08, 2024 | 43.07 | 43.52 | 42.76 | 43.41 | 529,196 | +1.01(+2.38%) |
Aug 07, 2024 | 43.69 | 43.99 | 42.32 | 42.40 | 533,117 | -0.49(-1.14%) |
Aug 06, 2024 | 42.41 | 43.86 | 42.27 | 42.89 | 665,796 | +0.48(+1.13%) |
Aug 05, 2024 | 40.41 | 42.81 | 39.02 | 42.41 | 533,501 | -0.12(-0.28%) |
Aug 02, 2024 | 39.48 | 46.09 | 38.07 | 42.53 | 877,011 | -3.67(-7.94%) |