Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 47.39 | 47.51 | 47.01 | 47.48 | 1,170,013 | +0.49(+1.04%) |
Oct 03, 2024 | 46.90 | 47.19 | 46.76 | 46.99 | 750,589 | -0.01(-0.02%) |
Oct 02, 2024 | 46.92 | 47.08 | 46.65 | 47.00 | 1,020,281 | +0.06(+0.13%) |
Oct 01, 2024 | 47.50 | 47.50 | 46.70 | 46.94 | 1,143,802 | -0.59(-1.24%) |
Sep 30, 2024 | 47.14 | 47.56 | 47.03 | 47.53 | 958,120 | +0.27(+0.57%) |
Sep 27, 2024 | 47.51 | 47.51 | 47.15 | 47.26 | 573,713 | -0.16(-0.34%) |
Sep 26, 2024 | 47.72 | 47.73 | 47.19 | 47.42 | 833,898 | +0.09(+0.19%) |
Sep 25, 2024 | 47.26 | 47.45 | 47.20 | 47.33 | 935,970 | +0.02(+0.04%) |
Sep 24, 2024 | 47.22 | 47.31 | 46.83 | 47.31 | 718,421 | +0.20(+0.42%) |
Sep 23, 2024 | 47.12 | 47.19 | 46.97 | 47.11 | 955,761 | +0.06(+0.12%) |
Sep 20, 2024 | 47.06 | 47.19 | 46.79 | 47.05 | 1,232,545 | -0.07(-0.15%) |
Sep 19, 2024 | 47.08 | 47.30 | 46.85 | 47.12 | 1,542,991 | +0.99(+2.14%) |
Sep 18, 2024 | 46.35 | 46.77 | 46.13 | 46.14 | 1,655,356 | -0.18(-0.39%) |
Sep 17, 2024 | 46.52 | 46.64 | 46.10 | 46.32 | 1,267,955 | +0.02(+0.04%) |
Sep 16, 2024 | 46.20 | 46.32 | 46.01 | 46.30 | 1,554,382 | -0.07(-0.15%) |
Sep 13, 2024 | 46.29 | 46.49 | 46.20 | 46.37 | 961,771 | +0.13(+0.28%) |
Sep 12, 2024 | 45.89 | 46.33 | 45.68 | 46.24 | 1,694,031 | +0.44(+0.96%) |
Sep 11, 2024 | 45.15 | 45.87 | 44.42 | 45.80 | 1,793,648 | +0.73(+1.62%) |
Sep 10, 2024 | 44.98 | 45.09 | 44.57 | 45.07 | 976,114 | +0.34(+0.76%) |
Sep 09, 2024 | 44.65 | 44.79 | 44.33 | 44.73 | 1,095,705 | +0.51(+1.15%) |
Sep 06, 2024 | 45.22 | 45.28 | 44.13 | 44.22 | 1,770,494 | -0.95(-2.10%) |
Sep 05, 2024 | 45.09 | 45.63 | 44.98 | 45.17 | 1,943,122 | +0.05(+0.11%) |
Sep 04, 2024 | 45.00 | 45.49 | 44.97 | 45.12 | 982,770 | -0.19(-0.42%) |
Sep 03, 2024 | 46.20 | 46.20 | 45.04 | 45.31 | 1,616,820 | -1.12(-2.41%) |
Aug 30, 2024 | 46.21 | 46.48 | 45.90 | 46.43 | 1,031,611 | +0.48(+1.04%) |
Aug 29, 2024 | 46.29 | 46.55 | 45.84 | 45.95 | 1,592,292 | -0.17(-0.37%) |
Aug 28, 2024 | 46.48 | 46.51 | 45.79 | 46.12 | 1,109,911 | -0.36(-0.77%) |
Aug 27, 2024 | 46.25 | 46.55 | 46.13 | 46.48 | 790,100 | +0.04(+0.09%) |
Aug 26, 2024 | 46.62 | 46.72 | 46.18 | 46.44 | 1,959,496 | -0.17(-0.36%) |
Aug 23, 2024 | 46.40 | 46.74 | 46.12 | 46.60 | 1,365,509 | +0.52(+1.13%) |
Aug 22, 2024 | 46.88 | 46.93 | 45.96 | 46.09 | 1,251,356 | -0.55(-1.18%) |
Aug 21, 2024 | 46.59 | 46.81 | 46.39 | 46.63 | 1,307,375 | +0.09(+0.19%) |
Aug 20, 2024 | 46.55 | 46.74 | 46.39 | 46.54 | 885,375 | -0.01(-0.02%) |
Aug 19, 2024 | 46.10 | 46.56 | 45.94 | 46.55 | 699,479 | +0.52(+1.13%) |
Aug 16, 2024 | 45.78 | 46.12 | 45.73 | 46.04 | 1,355,774 | +0.13(+0.28%) |
Aug 15, 2024 | 45.60 | 45.93 | 45.46 | 45.91 | 2,111,479 | +0.85(+1.88%) |
Aug 14, 2024 | 44.99 | 45.13 | 44.64 | 45.06 | 8,968,336 | +0.15(+0.33%) |
Aug 13, 2024 | 44.38 | 44.91 | 44.36 | 44.91 | 8,434,072 | +0.89(+2.02%) |
Aug 12, 2024 | 44.02 | 44.25 | 43.80 | 44.02 | 6,023,106 | +0.16(+0.36%) |
Aug 09, 2024 | 43.54 | 43.99 | 43.49 | 43.86 | 1,278,658 | +0.28(+0.64%) |
Aug 08, 2024 | 43.16 | 43.69 | 42.79 | 43.58 | 1,682,539 | +1.07(+2.51%) |
Aug 07, 2024 | 43.43 | 43.68 | 42.45 | 42.51 | 1,746,414 | -0.29(-0.68%) |
Aug 06, 2024 | 42.64 | 43.49 | 42.33 | 42.80 | 1,868,109 | +0.34(+0.80%) |
Aug 05, 2024 | 41.42 | 43.07 | 41.26 | 42.46 | 4,840,707 | -1.51(-3.43%) |
Aug 02, 2024 | 44.00 | 44.35 | 43.56 | 43.97 | 2,134,167 | -0.78(-1.74%) |