Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 46.60 | 47.22 | 46.57 | 47.22 | 3,615 | +0.91(+1.97%) |
Oct 03, 2024 | 46.09 | 46.51 | 46.09 | 46.31 | 11,533 | +0.10(+0.21%) |
Oct 02, 2024 | 45.89 | 46.46 | 45.89 | 46.21 | 4,436 | +0.42(+0.92%) |
Oct 01, 2024 | 46.96 | 46.96 | 45.63 | 45.79 | 16,336 | -1.04(-2.21%) |
Sep 30, 2024 | 46.58 | 46.83 | 46.43 | 46.83 | 18,677 | -0.02(-0.04%) |
Sep 27, 2024 | 47.28 | 47.28 | 46.67 | 46.84 | 6,662 | -0.32(-0.67%) |
Sep 26, 2024 | 47.59 | 47.59 | 46.87 | 47.16 | 7,906 | +0.45(+0.96%) |
Sep 25, 2024 | 46.71 | 47.12 | 46.61 | 46.71 | 2,169 | +0.16(+0.34%) |
Sep 24, 2024 | 46.28 | 46.64 | 46.28 | 46.55 | 1,505 | +0.30(+0.65%) |
Sep 23, 2024 | 46.16 | 46.28 | 46.06 | 46.25 | 3,737 | +0.23(+0.50%) |
Sep 20, 2024 | 45.73 | 46.13 | 43.65 | 46.02 | 22,432 | +0.20(+0.44%) |
Sep 19, 2024 | 45.78 | 46.13 | 45.43 | 45.82 | 9,914 | +1.24(+2.78%) |
Sep 18, 2024 | 45.23 | 45.25 | 44.58 | 44.58 | 6,399 | -0.44(-0.98%) |
Sep 17, 2024 | 45.57 | 45.57 | 44.95 | 45.02 | 5,094 | -0.18(-0.39%) |
Sep 16, 2024 | 44.69 | 45.20 | 44.69 | 45.20 | 38,276 | +0.26(+0.57%) |
Sep 13, 2024 | 44.98 | 45.09 | 44.85 | 44.94 | 5,362 | +0.50(+1.12%) |
Sep 12, 2024 | 43.88 | 44.58 | 43.88 | 44.44 | 2,746 | +0.53(+1.21%) |
Sep 11, 2024 | 42.76 | 43.94 | 42.21 | 43.91 | 4,347 | +1.27(+2.98%) |
Sep 10, 2024 | 42.38 | 42.66 | 42.15 | 42.64 | 17,530 | +0.94(+2.27%) |
Sep 09, 2024 | 41.51 | 41.86 | 41.51 | 41.69 | 1,962 | +0.61(+1.49%) |
Sep 06, 2024 | 41.71 | 41.71 | 40.95 | 41.08 | 6,604 | -1.33(-3.13%) |
Sep 05, 2024 | 42.21 | 42.69 | 42.21 | 42.41 | 2,338 | -0.22(-0.52%) |
Sep 04, 2024 | 42.51 | 42.95 | 42.51 | 42.63 | 16,679 | -0.20(-0.48%) |
Sep 03, 2024 | 44.00 | 44.00 | 42.74 | 42.84 | 4,789 | -1.96(-4.38%) |
Aug 30, 2024 | 44.65 | 44.80 | 44.36 | 44.80 | 2,281 | +0.87(+1.98%) |
Aug 29, 2024 | 44.23 | 44.23 | 43.89 | 43.93 | 3,262 | -0.14(-0.32%) |
Aug 28, 2024 | 44.36 | 44.36 | 43.72 | 44.07 | 4,980 | -0.69(-1.54%) |
Aug 27, 2024 | 44.36 | 44.78 | 44.36 | 44.76 | 10,561 | +0.15(+0.34%) |
Aug 26, 2024 | 45.18 | 45.18 | 44.60 | 44.61 | 9,879 | -0.64(-1.42%) |
Aug 23, 2024 | 44.88 | 45.25 | 44.82 | 45.25 | 1,875 | +0.94(+2.12%) |
Aug 22, 2024 | 45.62 | 45.62 | 44.31 | 44.31 | 2,642 | -1.11(-2.44%) |
Aug 21, 2024 | 45.07 | 45.42 | 45.07 | 45.42 | 2,803 | +0.41(+0.91%) |
Aug 20, 2024 | 45.04 | 45.21 | 45.01 | 45.01 | 3,199 | -0.05(-0.11%) |
Aug 19, 2024 | 44.27 | 45.06 | 44.18 | 45.06 | 11,393 | +0.71(+1.61%) |
Aug 16, 2024 | 44.08 | 44.38 | 44.04 | 44.35 | 4,752 | +0.18(+0.40%) |
Aug 15, 2024 | 43.54 | 44.27 | 43.54 | 44.17 | 8,216 | +1.33(+3.10%) |
Aug 14, 2024 | 42.69 | 43.06 | 42.30 | 42.84 | 6,423 | +0.34(+0.81%) |
Aug 13, 2024 | 41.78 | 42.50 | 41.78 | 42.50 | 5,894 | +1.28(+3.10%) |
Aug 12, 2024 | 41.11 | 41.57 | 41.11 | 41.22 | 4,578 | +0.20(+0.49%) |
Aug 09, 2024 | 40.84 | 41.10 | 40.60 | 41.02 | 4,526 | +0.29(+0.70%) |
Aug 08, 2024 | 39.82 | 40.73 | 39.31 | 40.73 | 5,594 | +1.63(+4.18%) |
Aug 07, 2024 | 40.61 | 40.79 | 39.10 | 39.10 | 7,642 | -0.69(-1.73%) |
Aug 06, 2024 | 39.46 | 40.44 | 39.46 | 39.79 | 10,276 | +0.47(+1.19%) |
Aug 05, 2024 | 37.83 | 40.10 | 37.56 | 39.32 | 22,093 | -1.22(-3.01%) |
Aug 02, 2024 | 40.50 | 40.69 | 40.05 | 40.54 | 7,962 | -1.36(-3.24%) |