Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 44.33 | 45.15 | 44.15 | 45.10 | 6,846,407 | +0.84(+1.90%) |
Oct 08, 2024 | 44.56 | 44.73 | 44.16 | 44.26 | 4,570,845 | -0.21(-0.47%) |
Oct 07, 2024 | 44.58 | 44.69 | 44.02 | 44.47 | 5,108,385 | -0.23(-0.51%) |
Oct 04, 2024 | 44.72 | 44.95 | 44.17 | 44.70 | 5,438,346 | +0.72(+1.64%) |
Oct 03, 2024 | 44.04 | 44.10 | 43.44 | 43.98 | 4,513,142 | -0.27(-0.61%) |
Oct 02, 2024 | 44.47 | 44.91 | 44.01 | 44.25 | 6,114,293 | -0.21(-0.47%) |
Oct 01, 2024 | 45.38 | 45.42 | 44.32 | 44.46 | 6,272,963 | -1.27(-2.78%) |
Sep 30, 2024 | 45.27 | 45.78 | 44.87 | 45.73 | 7,028,329 | +0.75(+1.67%) |
Sep 27, 2024 | 45.02 | 45.44 | 44.72 | 44.98 | 6,961,257 | +0.18(+0.40%) |
Sep 26, 2024 | 44.53 | 44.93 | 43.75 | 44.80 | 9,786,683 | +0.54(+1.23%) |
Sep 25, 2024 | 45.18 | 45.18 | 44.21 | 44.26 | 6,924,245 | -0.88(-1.95%) |
Sep 24, 2024 | 45.36 | 45.47 | 44.78 | 45.14 | 6,266,478 | -0.22(-0.48%) |
Sep 23, 2024 | 45.63 | 45.79 | 45.26 | 45.36 | 5,263,343 | -0.15(-0.33%) |
Sep 20, 2024 | 45.78 | 45.86 | 45.34 | 45.50 | 11,148,806 | -0.45(-0.99%) |
Sep 19, 2024 | 45.77 | 46.11 | 45.10 | 45.96 | 9,102,119 | +1.28(+2.86%) |
Sep 18, 2024 | 44.25 | 45.30 | 44.12 | 44.68 | 11,160,481 | +0.49(+1.12%) |
Sep 17, 2024 | 44.48 | 44.78 | 44.04 | 44.19 | 6,356,671 | -0.01(-0.02%) |
Sep 16, 2024 | 44.36 | 44.63 | 43.83 | 44.20 | 10,611,200 | +0.07(+0.16%) |
Sep 13, 2024 | 43.67 | 44.25 | 43.63 | 44.13 | 8,854,631 | +0.76(+1.76%) |
Sep 12, 2024 | 44.88 | 45.46 | 43.01 | 43.37 | 14,910,614 | -0.89(-2.01%) |
Sep 11, 2024 | 44.15 | 44.31 | 43.10 | 44.26 | 8,542,454 | -0.28(-0.62%) |
Sep 10, 2024 | 44.90 | 44.90 | 43.54 | 44.53 | 7,078,447 | -0.23(-0.51%) |
Sep 09, 2024 | 44.44 | 44.94 | 44.28 | 44.76 | 7,221,823 | +0.76(+1.73%) |
Sep 06, 2024 | 45.11 | 45.43 | 43.84 | 44.00 | 7,720,298 | -1.04(-2.31%) |
Sep 05, 2024 | 46.03 | 46.03 | 44.93 | 45.04 | 6,037,813 | -0.51(-1.13%) |
Sep 04, 2024 | 45.84 | 46.29 | 45.39 | 45.55 | 6,066,278 | -0.33(-0.71%) |
Sep 03, 2024 | 46.76 | 46.79 | 45.70 | 45.88 | 8,069,044 | -0.83(-1.78%) |
Aug 30, 2024 | 46.16 | 46.79 | 45.40 | 46.71 | 14,545,172 | +0.69(+1.50%) |
Aug 29, 2024 | 45.86 | 46.26 | 45.01 | 46.02 | 7,398,065 | +0.40(+0.87%) |
Aug 28, 2024 | 45.07 | 45.88 | 45.07 | 45.62 | 6,282,946 | +0.40(+0.87%) |
Aug 27, 2024 | 45.10 | 45.28 | 44.95 | 45.23 | 5,518,749 | +0.11(+0.24%) |
Aug 26, 2024 | 45.25 | 45.33 | 44.92 | 45.12 | 5,914,786 | +0.23(+0.51%) |
Aug 23, 2024 | 44.02 | 45.10 | 43.85 | 44.89 | 5,151,160 | +1.19(+2.72%) |
Aug 22, 2024 | 43.21 | 43.74 | 43.21 | 43.70 | 4,890,715 | +0.48(+1.12%) |
Aug 21, 2024 | 43.37 | 43.51 | 42.80 | 43.22 | 4,662,854 | -0.04(-0.09%) |
Aug 20, 2024 | 43.00 | 43.47 | 42.91 | 43.26 | 6,660,624 | +0.08(+0.18%) |
Aug 19, 2024 | 42.77 | 43.19 | 42.77 | 43.18 | 4,626,246 | +0.46(+1.09%) |
Aug 16, 2024 | 42.34 | 42.85 | 42.34 | 42.72 | 5,429,210 | +0.38(+0.89%) |
Aug 15, 2024 | 42.58 | 42.83 | 42.25 | 42.34 | 6,581,723 | +0.46(+1.11%) |
Aug 14, 2024 | 41.97 | 42.02 | 41.59 | 41.87 | 8,125,511 | -0.06(-0.14%) |
Aug 13, 2024 | 41.36 | 41.95 | 40.97 | 41.93 | 7,540,187 | +0.92(+2.24%) |
Aug 12, 2024 | 41.78 | 42.18 | 40.87 | 41.01 | 7,704,650 | -0.59(-1.43%) |
Aug 09, 2024 | 41.15 | 41.68 | 41.15 | 41.61 | 6,558,696 | +0.31(+0.74%) |
Aug 08, 2024 | 41.33 | 41.74 | 41.08 | 41.30 | 6,435,207 | +0.37(+0.89%) |
Aug 07, 2024 | 41.92 | 42.27 | 40.88 | 40.94 | 6,916,000 | -0.28(-0.67%) |
Aug 06, 2024 | 40.29 | 41.60 | 40.07 | 41.21 | 9,286,875 | +0.86(+2.13%) |
Aug 05, 2024 | 40.68 | 40.94 | 39.97 | 40.35 | 11,116,386 | -1.53(-3.66%) |
Aug 02, 2024 | 42.19 | 42.28 | 41.50 | 41.88 | 8,590,336 | -1.12(-2.60%) |