Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 46.14 | 46.14 | 45.75 | 45.80 | 16,201 | -0.41(-0.89%) |
Oct 04, 2024 | 45.93 | 46.21 | 45.93 | 46.21 | 7,345 | +0.33(+0.72%) |
Oct 03, 2024 | 45.89 | 45.89 | 45.69 | 45.88 | 4,597 | -0.04(-0.09%) |
Oct 02, 2024 | 45.71 | 45.92 | 45.71 | 45.92 | 7,324 | +0.06(+0.13%) |
Oct 01, 2024 | 45.79 | 45.98 | 45.75 | 45.86 | 16,383 | -0.34(-0.74%) |
Sep 30, 2024 | 45.91 | 46.20 | 45.71 | 46.20 | 11,333 | +0.20(+0.43%) |
Sep 27, 2024 | 46.03 | 46.22 | 45.96 | 46.00 | 10,538 | -0.17(-0.37%) |
Sep 26, 2024 | 46.03 | 46.17 | 46.01 | 46.17 | 13,647 | +0.22(+0.47%) |
Sep 25, 2024 | 46.09 | 46.09 | 45.90 | 45.95 | 17,308 | -0.12(-0.25%) |
Sep 24, 2024 | 45.83 | 46.11 | 45.83 | 46.07 | 4,950 | +0.08(+0.17%) |
Sep 23, 2024 | 45.91 | 46.05 | 45.91 | 45.99 | 8,231 | +0.15(+0.32%) |
Sep 20, 2024 | 45.83 | 45.91 | 45.75 | 45.84 | 4,111 | -0.14(-0.31%) |
Sep 19, 2024 | 45.84 | 46.12 | 45.84 | 45.98 | 5,882 | +0.70(+1.54%) |
Sep 18, 2024 | 45.59 | 45.59 | 45.26 | 45.29 | 6,255 | -0.05(-0.11%) |
Sep 17, 2024 | 45.53 | 45.63 | 45.26 | 45.34 | 5,731 | -0.14(-0.31%) |
Sep 16, 2024 | 45.38 | 45.49 | 45.27 | 45.48 | 12,410 | +0.05(+0.10%) |
Sep 13, 2024 | 45.40 | 45.54 | 45.35 | 45.43 | 12,255 | +0.23(+0.51%) |
Sep 12, 2024 | 45.10 | 45.29 | 45.10 | 45.20 | 10,032 | +0.30(+0.67%) |
Sep 11, 2024 | 43.88 | 44.90 | 43.88 | 44.90 | 5,888 | +0.42(+0.96%) |
Sep 10, 2024 | 44.47 | 44.50 | 44.23 | 44.48 | 6,577 | +0.10(+0.22%) |
Sep 09, 2024 | 44.30 | 44.38 | 44.09 | 44.38 | 8,926 | +0.45(+1.02%) |
Sep 06, 2024 | 44.37 | 44.37 | 43.84 | 43.93 | 44,968 | -0.66(-1.49%) |
Sep 05, 2024 | 44.60 | 44.85 | 44.45 | 44.59 | 10,925 | -0.19(-0.43%) |
Sep 04, 2024 | 44.87 | 44.96 | 44.65 | 44.78 | 6,003 | +0.01(+0.03%) |
Sep 03, 2024 | 45.55 | 45.55 | 44.67 | 44.77 | 12,189 | -0.87(-1.91%) |
Aug 30, 2024 | 45.27 | 45.64 | 45.10 | 45.64 | 17,060 | +0.45(+1.00%) |
Aug 29, 2024 | 45.48 | 45.51 | 45.12 | 45.19 | 28,404 | +0.02(+0.06%) |
Aug 28, 2024 | 45.40 | 45.41 | 44.98 | 45.16 | 19,083 | -0.27(-0.61%) |
Aug 27, 2024 | 45.24 | 45.44 | 45.24 | 45.44 | 15,168 | +0.09(+0.20%) |
Aug 26, 2024 | 45.33 | 45.35 | 45.23 | 45.35 | 23,034 | -0.06(-0.14%) |
Aug 23, 2024 | 45.36 | 45.42 | 45.17 | 45.41 | 17,551 | +0.45(+1.01%) |
Aug 22, 2024 | 45.41 | 45.42 | 44.96 | 44.96 | 2,873 | -0.39(-0.87%) |
Aug 21, 2024 | 45.18 | 45.41 | 45.18 | 45.35 | 12,272 | +0.17(+0.39%) |
Aug 20, 2024 | 45.27 | 45.27 | 45.12 | 45.18 | 6,782 | -0.02(-0.04%) |
Aug 19, 2024 | 44.86 | 45.20 | 44.86 | 45.20 | 3,893 | +0.38(+0.85%) |
Aug 16, 2024 | 44.78 | 44.91 | 44.78 | 44.82 | 20,283 | +0.09(+0.19%) |
Aug 15, 2024 | 44.55 | 44.82 | 44.55 | 44.73 | 4,015 | +0.59(+1.33%) |
Aug 14, 2024 | 43.89 | 44.17 | 43.89 | 44.15 | 14,156 | +0.22(+0.51%) |
Aug 13, 2024 | 43.67 | 43.96 | 43.64 | 43.93 | 4,060 | +0.59(+1.37%) |
Aug 12, 2024 | 43.16 | 43.46 | 43.16 | 43.33 | 9,989 | +0.04(+0.09%) |
Aug 09, 2024 | 43.14 | 43.41 | 43.13 | 43.29 | 10,613 | +0.03(+0.07%) |
Aug 08, 2024 | 43.08 | 43.26 | 42.68 | 43.26 | 11,308 | +0.71(+1.67%) |
Aug 07, 2024 | 43.45 | 43.45 | 42.37 | 42.55 | 28,143 | -0.20(-0.47%) |
Aug 06, 2024 | 42.67 | 43.14 | 42.67 | 42.75 | 23,185 | +0.03(+0.07%) |
Aug 05, 2024 | 43.43 | 43.50 | 42.68 | 42.72 | 466,275 | -0.70(-1.61%) |
Aug 02, 2024 | 43.54 | 43.54 | 43.20 | 43.42 | 32,672 | -0.43(-0.98%) |