Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 44.93 | 45.22 | 44.93 | 45.19 | 533,447 | +0.44(+0.98%) |
Oct 10, 2024 | 44.95 | 45.06 | 44.66 | 44.75 | 525,805 | -0.22(-0.49%) |
Oct 09, 2024 | 44.79 | 45.06 | 44.67 | 44.97 | 740,824 | +0.21(+0.47%) |
Oct 08, 2024 | 44.93 | 44.95 | 44.66 | 44.76 | 647,919 | -0.11(-0.25%) |
Oct 07, 2024 | 45.09 | 45.09 | 44.68 | 44.87 | 821,298 | -0.31(-0.69%) |
Oct 04, 2024 | 45.09 | 45.21 | 44.83 | 45.18 | 1,068,405 | +0.20(+0.44%) |
Oct 03, 2024 | 45.14 | 45.20 | 44.83 | 44.98 | 1,159,123 | -0.28(-0.62%) |
Oct 02, 2024 | 45.29 | 45.50 | 45.11 | 45.26 | 655,008 | -0.17(-0.37%) |
Oct 01, 2024 | 45.68 | 45.68 | 45.22 | 45.43 | 949,704 | -0.22(-0.48%) |
Sep 30, 2024 | 45.46 | 45.69 | 45.26 | 45.65 | 985,873 | +0.23(+0.51%) |
Sep 27, 2024 | 45.37 | 45.69 | 45.30 | 45.42 | 1,161,602 | +0.27(+0.60%) |
Sep 26, 2024 | 45.13 | 45.32 | 45.05 | 45.15 | 1,285,628 | +0.07(+0.16%) |
Sep 25, 2024 | 45.45 | 45.47 | 45.01 | 45.08 | 912,778 | -0.31(-0.68%) |
Sep 24, 2024 | 45.36 | 45.59 | 45.20 | 45.39 | 1,926,682 | +0.01(+0.02%) |
Sep 23, 2024 | 45.30 | 45.43 | 45.21 | 45.38 | 862,825 | +0.22(+0.49%) |
Sep 20, 2024 | 45.25 | 45.25 | 45.01 | 45.16 | 917,592 | -0.12(-0.27%) |
Sep 19, 2024 | 45.59 | 45.60 | 45.13 | 45.28 | 1,004,087 | +0.10(+0.22%) |
Sep 18, 2024 | 45.24 | 45.74 | 45.12 | 45.18 | 1,534,544 | -0.01(-0.02%) |
Sep 17, 2024 | 45.39 | 45.57 | 45.07 | 45.19 | 885,694 | -0.15(-0.33%) |
Sep 16, 2024 | 45.18 | 45.41 | 45.09 | 45.34 | 666,639 | +0.39(+0.86%) |
Sep 13, 2024 | 44.67 | 44.96 | 44.66 | 44.96 | 1,095,113 | +0.48(+1.07%) |
Sep 12, 2024 | 44.35 | 44.55 | 44.13 | 44.48 | 1,272,258 | +0.17(+0.38%) |
Sep 11, 2024 | 44.25 | 44.36 | 43.59 | 44.31 | 1,180,382 | -0.13(-0.29%) |
Sep 10, 2024 | 44.46 | 44.49 | 44.16 | 44.44 | 915,373 | +0.05(+0.11%) |
Sep 09, 2024 | 44.09 | 44.54 | 43.98 | 44.39 | 1,158,016 | +0.43(+0.97%) |
Sep 06, 2024 | 44.39 | 44.55 | 43.87 | 43.97 | 1,699,913 | -0.39(-0.87%) |
Sep 05, 2024 | 44.79 | 44.85 | 44.20 | 44.35 | 1,444,133 | -0.16(-0.36%) |
Sep 04, 2024 | 44.56 | 44.93 | 44.34 | 44.51 | 1,315,162 | -0.04(-0.09%) |
Sep 03, 2024 | 44.47 | 44.74 | 44.36 | 44.55 | 1,604,181 | -0.09(-0.20%) |
Aug 30, 2024 | 44.38 | 44.65 | 44.20 | 44.64 | 952,491 | +0.36(+0.80%) |
Aug 29, 2024 | 44.35 | 44.44 | 43.89 | 44.28 | 986,254 | +0.14(+0.31%) |
Aug 28, 2024 | 44.09 | 44.34 | 43.97 | 44.14 | 1,324,009 | +0.02(+0.04%) |
Aug 27, 2024 | 44.20 | 44.24 | 44.01 | 44.12 | 927,886 | -0.16(-0.36%) |
Aug 26, 2024 | 44.34 | 44.55 | 44.23 | 44.28 | 1,630,541 | +0.13(+0.29%) |
Aug 23, 2024 | 43.72 | 44.25 | 43.65 | 44.15 | 1,145,929 | +0.60(+1.39%) |
Aug 22, 2024 | 43.53 | 43.61 | 43.37 | 43.55 | 993,887 | +0.08(+0.18%) |
Aug 21, 2024 | 43.44 | 43.49 | 43.24 | 43.47 | 792,566 | +0.16(+0.37%) |
Aug 20, 2024 | 43.41 | 43.48 | 43.26 | 43.31 | 853,601 | -0.13(-0.30%) |
Aug 19, 2024 | 43.16 | 43.46 | 43.16 | 43.44 | 916,264 | +0.32(+0.73%) |
Aug 16, 2024 | 42.94 | 43.14 | 42.88 | 43.12 | 1,341,312 | +0.19(+0.44%) |
Aug 15, 2024 | 42.92 | 43.07 | 42.80 | 42.94 | 963,903 | +0.26(+0.60%) |
Aug 14, 2024 | 42.64 | 42.85 | 42.58 | 42.68 | 988,391 | +0.13(+0.30%) |
Aug 13, 2024 | 42.31 | 42.59 | 42.14 | 42.55 | 870,124 | +0.44(+1.03%) |
Aug 12, 2024 | 42.51 | 42.51 | 41.99 | 42.12 | 1,825,678 | -0.27(-0.63%) |
Aug 09, 2024 | 42.38 | 42.48 | 41.97 | 42.38 | 916,444 | +0.06(+0.14%) |
Aug 08, 2024 | 41.98 | 42.40 | 41.89 | 42.32 | 2,494,466 | +0.47(+1.11%) |
Aug 07, 2024 | 42.34 | 42.68 | 41.85 | 41.86 | 2,365,922 | -0.16(-0.38%) |
Aug 06, 2024 | 41.54 | 42.45 | 41.45 | 42.02 | 1,583,572 | +0.59(+1.43%) |
Aug 05, 2024 | 41.85 | 41.99 | 41.37 | 41.42 | 2,765,591 | -0.99(-2.33%) |
Aug 02, 2024 | 42.66 | 42.89 | 41.94 | 42.41 | 2,001,292 | -0.39(-0.90%) |