Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 47.08 | 47.20 | 46.72 | 47.16 | 182,178 | +0.45(+0.96%) |
Oct 03, 2024 | 46.84 | 46.89 | 46.54 | 46.71 | 152,957 | -0.23(-0.49%) |
Oct 02, 2024 | 46.78 | 47.16 | 46.70 | 46.94 | 96,976 | -0.05(-0.11%) |
Oct 01, 2024 | 47.01 | 47.09 | 46.64 | 46.99 | 123,528 | +0.02(+0.04%) |
Sep 30, 2024 | 46.83 | 47.03 | 46.56 | 46.97 | 152,856 | +0.10(+0.21%) |
Sep 27, 2024 | 46.78 | 47.21 | 46.73 | 46.87 | 144,219 | +0.37(+0.80%) |
Sep 26, 2024 | 46.73 | 47.00 | 46.44 | 46.50 | 159,405 | +0.09(+0.19%) |
Sep 25, 2024 | 46.67 | 46.76 | 46.33 | 46.41 | 133,952 | -0.23(-0.48%) |
Sep 24, 2024 | 46.75 | 47.01 | 46.63 | 46.64 | 135,254 | -0.00(-0.01%) |
Sep 23, 2024 | 46.63 | 46.87 | 46.49 | 46.64 | 143,780 | +0.12(+0.26%) |
Sep 20, 2024 | 46.59 | 46.72 | 46.37 | 46.52 | 192,673 | -0.01(-0.02%) |
Sep 19, 2024 | 46.60 | 46.61 | 46.11 | 46.53 | 147,818 | +0.63(+1.37%) |
Sep 18, 2024 | 46.10 | 46.63 | 45.83 | 45.90 | 130,468 | -0.20(-0.43%) |
Sep 17, 2024 | 45.98 | 46.40 | 45.94 | 46.10 | 156,299 | +0.30(+0.65%) |
Sep 16, 2024 | 45.50 | 45.80 | 45.42 | 45.80 | 156,850 | +0.44(+0.96%) |
Sep 13, 2024 | 44.77 | 45.37 | 44.73 | 45.37 | 146,957 | +0.92(+2.06%) |
Sep 12, 2024 | 44.18 | 44.54 | 43.99 | 44.45 | 127,966 | +0.42(+0.95%) |
Sep 11, 2024 | 43.85 | 44.07 | 43.14 | 44.03 | 197,034 | +0.09(+0.20%) |
Sep 10, 2024 | 43.80 | 44.01 | 43.67 | 43.94 | 681,559 | +0.16(+0.36%) |
Sep 09, 2024 | 43.68 | 43.94 | 43.51 | 43.79 | 149,537 | +0.19(+0.43%) |
Sep 06, 2024 | 44.16 | 44.34 | 43.51 | 43.60 | 171,444 | -0.42(-0.95%) |
Sep 05, 2024 | 44.48 | 44.48 | 43.89 | 44.01 | 213,686 | -0.21(-0.47%) |
Sep 04, 2024 | 44.20 | 44.57 | 44.11 | 44.22 | 103,744 | -0.03(-0.07%) |
Sep 03, 2024 | 45.09 | 45.10 | 44.22 | 44.25 | 117,879 | -1.13(-2.50%) |
Aug 30, 2024 | 45.14 | 45.40 | 44.81 | 45.39 | 101,764 | +0.36(+0.80%) |
Aug 29, 2024 | 44.96 | 45.25 | 44.61 | 45.03 | 121,061 | +0.31(+0.69%) |
Aug 28, 2024 | 44.85 | 45.01 | 44.61 | 44.72 | 124,813 | -0.16(-0.35%) |
Aug 27, 2024 | 45.09 | 45.10 | 44.80 | 44.88 | 116,446 | -0.39(-0.86%) |
Aug 26, 2024 | 45.35 | 45.61 | 45.21 | 45.27 | 173,516 | +0.19(+0.42%) |
Aug 23, 2024 | 44.47 | 45.25 | 44.41 | 45.08 | 241,037 | +0.87(+1.96%) |
Aug 22, 2024 | 44.54 | 44.58 | 44.17 | 44.21 | 142,051 | -0.27(-0.60%) |
Aug 21, 2024 | 44.24 | 44.54 | 44.14 | 44.48 | 135,026 | +0.46(+1.04%) |
Aug 20, 2024 | 44.35 | 44.35 | 43.93 | 44.02 | 193,898 | -0.31(-0.70%) |
Aug 19, 2024 | 44.13 | 44.41 | 44.13 | 44.33 | 159,005 | +0.18(+0.41%) |
Aug 16, 2024 | 44.05 | 44.28 | 43.95 | 44.15 | 117,480 | +0.07(+0.16%) |
Aug 15, 2024 | 44.01 | 44.30 | 43.77 | 44.08 | 152,317 | +0.54(+1.23%) |
Aug 14, 2024 | 43.67 | 43.67 | 43.38 | 43.55 | 141,873 | -0.06(-0.14%) |
Aug 13, 2024 | 43.36 | 43.68 | 43.12 | 43.61 | 118,951 | +0.51(+1.18%) |
Aug 12, 2024 | 43.48 | 43.48 | 42.91 | 43.10 | 224,135 | -0.34(-0.78%) |
Aug 09, 2024 | 43.80 | 43.80 | 43.17 | 43.44 | 144,519 | -0.29(-0.66%) |
Aug 08, 2024 | 43.41 | 43.85 | 43.20 | 43.73 | 117,796 | +0.71(+1.64%) |
Aug 07, 2024 | 43.75 | 43.92 | 42.98 | 43.02 | 383,920 | -0.43(-1.00%) |
Aug 06, 2024 | 43.17 | 43.93 | 43.03 | 43.45 | 155,356 | +0.42(+0.98%) |
Aug 05, 2024 | 42.78 | 43.47 | 42.54 | 43.03 | 196,796 | -1.30(-2.94%) |
Aug 02, 2024 | 44.73 | 44.81 | 43.92 | 44.33 | 186,705 | -1.10(-2.43%) |