Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 43.56 | 43.59 | 43.10 | 43.52 | 5,386,047 | -0.29(-0.66%) |
Oct 03, 2024 | 44.10 | 44.22 | 43.68 | 43.81 | 3,504,556 | -0.43(-0.97%) |
Oct 02, 2024 | 43.95 | 44.27 | 43.93 | 44.24 | 4,021,270 | -0.16(-0.36%) |
Oct 01, 2024 | 44.80 | 44.88 | 44.20 | 44.40 | 6,453,066 | -0.27(-0.60%) |
Sep 30, 2024 | 44.13 | 44.70 | 44.05 | 44.67 | 4,930,201 | +0.38(+0.86%) |
Sep 27, 2024 | 44.54 | 44.65 | 44.22 | 44.29 | 3,613,803 | +0.06(+0.14%) |
Sep 26, 2024 | 44.69 | 44.72 | 44.07 | 44.23 | 4,552,822 | -0.44(-0.99%) |
Sep 25, 2024 | 44.95 | 45.07 | 44.55 | 44.67 | 3,456,985 | -0.19(-0.42%) |
Sep 24, 2024 | 44.65 | 45.02 | 44.47 | 44.86 | 4,103,794 | +0.00(+0.00%) |
Sep 23, 2024 | 44.69 | 44.89 | 44.56 | 44.86 | 4,013,683 | +0.49(+1.11%) |
Sep 20, 2024 | 44.19 | 44.41 | 44.09 | 44.37 | 4,873,766 | -0.08(-0.18%) |
Sep 19, 2024 | 44.93 | 44.93 | 44.18 | 44.45 | 4,584,060 | -0.11(-0.25%) |
Sep 18, 2024 | 44.75 | 45.19 | 44.50 | 44.56 | 6,278,186 | -0.13(-0.29%) |
Sep 17, 2024 | 45.06 | 45.19 | 44.54 | 44.69 | 5,959,368 | -0.36(-0.79%) |
Sep 16, 2024 | 45.10 | 45.26 | 44.91 | 45.04 | 4,158,861 | +0.15(+0.33%) |
Sep 13, 2024 | 44.81 | 44.95 | 44.66 | 44.90 | 3,733,558 | +0.32(+0.71%) |
Sep 12, 2024 | 44.57 | 44.65 | 44.07 | 44.58 | 4,293,222 | +0.08(+0.18%) |
Sep 11, 2024 | 44.22 | 44.56 | 43.70 | 44.50 | 5,832,263 | -0.12(-0.27%) |
Sep 10, 2024 | 44.03 | 44.65 | 43.95 | 44.62 | 7,935,605 | +0.77(+1.77%) |
Sep 09, 2024 | 43.33 | 43.95 | 43.27 | 43.84 | 5,105,349 | +0.52(+1.19%) |
Sep 06, 2024 | 43.36 | 43.39 | 42.93 | 43.33 | 6,718,509 | +0.00(+0.00%) |
Sep 05, 2024 | 43.77 | 43.79 | 43.21 | 43.33 | 5,577,771 | -0.12(-0.27%) |
Sep 04, 2024 | 43.45 | 43.89 | 43.22 | 43.45 | 5,895,081 | +0.10(+0.23%) |
Sep 03, 2024 | 42.97 | 43.55 | 42.95 | 43.35 | 7,632,335 | +0.10(+0.23%) |
Aug 30, 2024 | 43.04 | 43.27 | 42.70 | 43.25 | 5,650,913 | +0.42(+0.97%) |
Aug 29, 2024 | 42.93 | 43.00 | 42.63 | 42.83 | 5,377,351 | -0.17(-0.39%) |
Aug 28, 2024 | 43.15 | 43.28 | 42.75 | 43.00 | 5,070,344 | -0.15(-0.35%) |
Aug 27, 2024 | 42.78 | 43.19 | 42.71 | 43.15 | 3,742,650 | +0.11(+0.25%) |
Aug 26, 2024 | 43.28 | 43.37 | 42.97 | 43.04 | 4,075,652 | -0.03(-0.07%) |
Aug 23, 2024 | 42.41 | 43.15 | 42.35 | 43.07 | 6,178,194 | +0.81(+1.93%) |
Aug 22, 2024 | 42.06 | 42.25 | 41.93 | 42.25 | 5,051,343 | +0.26(+0.61%) |
Aug 21, 2024 | 41.89 | 42.06 | 41.65 | 42.00 | 4,244,641 | +0.14(+0.33%) |
Aug 20, 2024 | 41.80 | 41.96 | 41.65 | 41.86 | 4,861,710 | +0.04(+0.09%) |
Aug 19, 2024 | 41.57 | 41.86 | 41.54 | 41.82 | 3,998,957 | +0.25(+0.60%) |
Aug 16, 2024 | 41.55 | 41.71 | 41.36 | 41.57 | 4,241,875 | -0.02(-0.05%) |
Aug 15, 2024 | 41.74 | 41.80 | 41.41 | 41.59 | 6,326,058 | -0.12(-0.29%) |
Aug 14, 2024 | 41.63 | 41.91 | 41.48 | 41.71 | 3,323,770 | +0.15(+0.36%) |
Aug 13, 2024 | 41.56 | 41.62 | 41.30 | 41.56 | 3,733,032 | +0.29(+0.70%) |
Aug 12, 2024 | 41.34 | 41.38 | 40.97 | 41.27 | 4,958,293 | -0.25(-0.60%) |
Aug 09, 2024 | 41.49 | 41.63 | 41.03 | 41.52 | 5,493,093 | +0.21(+0.50%) |
Aug 08, 2024 | 40.87 | 41.36 | 40.77 | 41.31 | 10,455,931 | +0.35(+0.85%) |
Aug 07, 2024 | 41.37 | 41.95 | 40.92 | 40.96 | 9,976,107 | -0.30(-0.72%) |
Aug 06, 2024 | 40.40 | 41.67 | 40.25 | 41.26 | 11,468,647 | +0.89(+2.21%) |
Aug 05, 2024 | 40.98 | 41.58 | 40.30 | 40.37 | 14,233,882 | -1.20(-2.89%) |
Aug 02, 2024 | 41.56 | 42.01 | 41.20 | 41.57 | 8,880,001 | +0.03(+0.07%) |