Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 45.73 | 45.73 | 45.44 | 45.69 | 38,854 | +0.23(+0.51%) |
Oct 03, 2024 | 45.52 | 45.52 | 45.35 | 45.46 | 6,849 | -0.05(-0.11%) |
Oct 02, 2024 | 45.30 | 45.52 | 45.30 | 45.51 | 21,881 | +0.02(+0.04%) |
Oct 01, 2024 | 45.74 | 45.74 | 45.38 | 45.49 | 8,377 | -0.26(-0.57%) |
Sep 30, 2024 | 45.53 | 45.76 | 45.53 | 45.75 | 26,220 | +0.11(+0.24%) |
Sep 27, 2024 | 45.65 | 45.75 | 45.63 | 45.64 | 127,711 | -0.02(-0.05%) |
Sep 26, 2024 | 45.67 | 45.73 | 45.56 | 45.66 | 207,329 | +0.08(+0.18%) |
Sep 25, 2024 | 45.66 | 45.66 | 45.53 | 45.58 | 850,742 | -0.01(-0.02%) |
Sep 24, 2024 | 45.53 | 45.63 | 45.43 | 45.59 | 531,632 | +0.02(+0.04%) |
Sep 23, 2024 | 45.51 | 45.57 | 45.46 | 45.57 | 311,228 | +0.16(+0.35%) |
Sep 20, 2024 | 45.34 | 45.49 | 45.32 | 45.41 | 31,848 | -0.11(-0.24%) |
Sep 19, 2024 | 45.41 | 45.58 | 45.37 | 45.52 | 91,940 | +0.48(+1.06%) |
Sep 18, 2024 | 45.07 | 45.37 | 45.03 | 45.04 | 64,807 | -0.09(-0.19%) |
Sep 17, 2024 | 45.27 | 45.28 | 45.00 | 45.13 | 59,642 | +0.01(+0.02%) |
Sep 16, 2024 | 45.14 | 45.14 | 44.95 | 45.12 | 36,245 | +0.05(+0.11%) |
Sep 13, 2024 | 45.02 | 45.11 | 44.98 | 45.07 | 124,006 | +0.14(+0.31%) |
Sep 12, 2024 | 44.69 | 44.93 | 44.61 | 44.93 | 90,930 | +0.28(+0.63%) |
Sep 11, 2024 | 44.44 | 44.72 | 43.92 | 44.65 | 73,753 | +0.27(+0.61%) |
Sep 10, 2024 | 44.29 | 44.38 | 44.09 | 44.38 | 77,239 | +0.11(+0.25%) |
Sep 09, 2024 | 44.22 | 44.32 | 44.04 | 44.27 | 122,818 | +0.35(+0.80%) |
Sep 06, 2024 | 44.40 | 44.46 | 43.87 | 43.92 | 80,755 | -0.44(-0.98%) |
Sep 05, 2024 | 44.56 | 44.59 | 44.25 | 44.36 | 85,241 | -0.08(-0.19%) |
Sep 04, 2024 | 44.48 | 44.63 | 44.36 | 44.44 | 142,722 | -0.07(-0.16%) |
Sep 03, 2024 | 45.03 | 45.03 | 44.37 | 44.51 | 119,798 | -0.62(-1.37%) |
Aug 30, 2024 | 45.05 | 45.13 | 44.73 | 45.13 | 94,894 | +0.32(+0.71%) |
Aug 29, 2024 | 44.82 | 45.08 | 44.77 | 44.81 | 97,902 | +0.01(+0.02%) |
Aug 28, 2024 | 45.04 | 45.04 | 44.63 | 44.80 | 97,914 | -0.16(-0.36%) |
Aug 27, 2024 | 44.90 | 44.98 | 44.76 | 44.96 | 51,112 | +0.04(+0.09%) |
Aug 26, 2024 | 45.11 | 45.11 | 44.82 | 44.92 | 61,483 | -0.05(-0.11%) |
Aug 23, 2024 | 44.85 | 44.98 | 44.73 | 44.97 | 53,317 | +0.33(+0.74%) |
Aug 22, 2024 | 45.15 | 45.51 | 44.57 | 44.64 | 446,785 | -0.19(-0.42%) |
Aug 21, 2024 | 44.91 | 44.92 | 43.57 | 44.83 | 737,333 | +0.04(+0.09%) |
Aug 20, 2024 | 44.87 | 44.89 | 44.72 | 44.79 | 251,818 | -0.01(-0.02%) |
Aug 19, 2024 | 44.72 | 44.85 | 44.54 | 44.80 | 414,194 | +0.21(+0.47%) |
Aug 16, 2024 | 44.63 | 44.63 | 44.53 | 44.59 | 1,337,830 | +0.02(+0.05%) |
Aug 15, 2024 | 44.66 | 44.68 | 44.51 | 44.57 | 66,022 | +0.02(+0.04%) |
Aug 14, 2024 | 44.51 | 44.56 | 44.48 | 44.55 | 34,030 | +0.04(+0.10%) |
Aug 13, 2024 | 44.42 | 44.52 | 44.42 | 44.51 | 16,474 | +0.09(+0.21%) |
Aug 12, 2024 | 44.52 | 44.52 | 44.40 | 44.41 | 10,901 | +0.02(+0.03%) |
Aug 09, 2024 | 44.31 | 44.43 | 44.30 | 44.40 | 14,084 | +0.15(+0.34%) |
Aug 08, 2024 | 44.02 | 44.28 | 44.02 | 44.24 | 5,058 | +0.43(+0.97%) |
Aug 07, 2024 | 44.24 | 44.27 | 43.79 | 43.82 | 29,857 | -0.15(-0.34%) |
Aug 06, 2024 | 43.97 | 44.16 | 43.93 | 43.97 | 85,174 | +0.47(+1.08%) |
Aug 05, 2024 | 43.11 | 43.90 | 43.11 | 43.50 | 41,672 | -0.67(-1.52%) |
Aug 02, 2024 | 44.02 | 44.23 | 43.98 | 44.17 | 11,552 | -0.14(-0.31%) |