Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 46.92 | 47.12 | 46.91 | 47.04 | 2,325 | +0.20(+0.44%) |
Oct 08, 2024 | 46.63 | 46.91 | 46.38 | 46.83 | 4,105 | +0.18(+0.38%) |
Oct 07, 2024 | 46.55 | 46.75 | 46.55 | 46.65 | 1,926 | -0.18(-0.38%) |
Oct 04, 2024 | 46.76 | 46.83 | 46.70 | 46.83 | 928 | +0.58(+1.26%) |
Oct 03, 2024 | 46.09 | 46.25 | 46.00 | 46.25 | 2,826 | -0.02(-0.05%) |
Oct 02, 2024 | 46.08 | 46.37 | 46.08 | 46.27 | 17,162 | +0.22(+0.48%) |
Oct 01, 2024 | 46.39 | 46.39 | 45.82 | 46.05 | 1,322 | -0.05(-0.11%) |
Sep 30, 2024 | 46.65 | 46.65 | 46.02 | 46.10 | 14,255 | -0.59(-1.27%) |
Sep 27, 2024 | 46.69 | 46.90 | 46.59 | 46.69 | 9,530 | +0.37(+0.81%) |
Sep 26, 2024 | 46.41 | 46.41 | 46.13 | 46.32 | 8,280 | +0.58(+1.26%) |
Sep 25, 2024 | 45.98 | 45.98 | 45.74 | 45.74 | 1,050 | -0.43(-0.93%) |
Sep 24, 2024 | 46.51 | 46.51 | 46.07 | 46.17 | 5,145 | +0.16(+0.35%) |
Sep 23, 2024 | 46.02 | 46.05 | 45.91 | 46.01 | 5,276 | +0.34(+0.75%) |
Sep 20, 2024 | 45.69 | 45.83 | 45.64 | 45.67 | 20,543 | -0.31(-0.67%) |
Sep 19, 2024 | 46.09 | 46.19 | 45.81 | 45.97 | 4,528 | +0.79(+1.75%) |
Sep 18, 2024 | 45.25 | 45.85 | 44.99 | 45.18 | 3,295 | +0.03(+0.06%) |
Sep 17, 2024 | 45.02 | 45.26 | 44.98 | 45.16 | 1,770 | +0.36(+0.80%) |
Sep 16, 2024 | 44.83 | 44.83 | 44.62 | 44.80 | 5,971 | +0.40(+0.89%) |
Sep 13, 2024 | 43.93 | 44.54 | 43.93 | 44.40 | 2,307 | +0.85(+1.95%) |
Sep 12, 2024 | 43.26 | 43.61 | 43.00 | 43.55 | 6,699 | +0.50(+1.17%) |
Sep 11, 2024 | 42.26 | 43.06 | 42.26 | 43.05 | 4,192 | +0.28(+0.65%) |
Sep 10, 2024 | 42.74 | 42.77 | 42.47 | 42.77 | 7,560 | -0.16(-0.38%) |
Sep 09, 2024 | 43.02 | 43.08 | 42.93 | 42.93 | 2,786 | +0.25(+0.58%) |
Sep 06, 2024 | 43.60 | 43.65 | 42.68 | 42.68 | 4,355 | -0.39(-0.91%) |
Sep 05, 2024 | 43.37 | 43.43 | 43.03 | 43.07 | 2,431 | -0.37(-0.85%) |
Sep 04, 2024 | 43.53 | 43.57 | 43.37 | 43.44 | 3,143 | -0.16(-0.37%) |
Sep 03, 2024 | 44.58 | 44.58 | 43.60 | 43.60 | 4,329 | -1.38(-3.06%) |
Aug 30, 2024 | 45.05 | 45.05 | 44.64 | 44.98 | 2,060 | +0.18(+0.41%) |
Aug 29, 2024 | 45.06 | 45.19 | 44.80 | 44.80 | 3,680 | +0.10(+0.22%) |
Aug 28, 2024 | 44.84 | 44.84 | 44.52 | 44.70 | 4,136 | -0.31(-0.69%) |
Aug 27, 2024 | 45.15 | 45.15 | 44.92 | 45.01 | 8,975 | -0.17(-0.38%) |
Aug 26, 2024 | 45.56 | 45.71 | 45.18 | 45.18 | 5,688 | -0.26(-0.57%) |
Aug 23, 2024 | 45.28 | 45.44 | 45.27 | 45.44 | 11,724 | +1.14(+2.58%) |
Aug 22, 2024 | 44.40 | 44.53 | 44.30 | 44.30 | 4,155 | -0.36(-0.81%) |
Aug 21, 2024 | 44.72 | 44.72 | 44.47 | 44.66 | 16,965 | +0.86(+1.97%) |
Aug 20, 2024 | 44.35 | 44.35 | 43.79 | 43.80 | 4,453 | -0.39(-0.88%) |
Aug 19, 2024 | 43.81 | 44.21 | 43.81 | 44.19 | 14,650 | +0.44(+1.00%) |
Aug 16, 2024 | 44.13 | 44.13 | 43.58 | 43.75 | 33,130 | -0.07(-0.16%) |
Aug 15, 2024 | 43.53 | 43.87 | 43.47 | 43.82 | 17,168 | +0.82(+1.91%) |
Aug 14, 2024 | 43.22 | 43.22 | 42.95 | 43.00 | 17,482 | -0.09(-0.21%) |
Aug 13, 2024 | 42.77 | 43.09 | 42.76 | 43.09 | 4,353 | +0.64(+1.51%) |
Aug 12, 2024 | 42.70 | 42.70 | 42.41 | 42.45 | 5,757 | -0.18(-0.42%) |
Aug 09, 2024 | 42.49 | 42.73 | 42.45 | 42.63 | 1,452 | +0.31(+0.74%) |
Aug 08, 2024 | 41.90 | 42.42 | 41.90 | 42.32 | 8,988 | +0.90(+2.17%) |
Aug 07, 2024 | 42.49 | 42.73 | 41.42 | 41.42 | 1,412 | -0.08(-0.20%) |
Aug 06, 2024 | 41.10 | 41.94 | 41.10 | 41.50 | 6,109 | +0.59(+1.45%) |
Aug 05, 2024 | 40.50 | 41.19 | 40.33 | 40.91 | 27,158 | -1.00(-2.39%) |
Aug 02, 2024 | 41.75 | 41.91 | 41.75 | 41.91 | 1,090 | -1.42(-3.27%) |