Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 44.31 | 44.54 | 44.22 | 44.54 | 16,722 | +0.51(+1.16%) |
Oct 03, 2024 | 44.14 | 44.35 | 43.96 | 44.03 | 12,679 | -0.28(-0.63%) |
Oct 02, 2024 | 44.46 | 44.63 | 44.24 | 44.31 | 72,724 | -0.09(-0.20%) |
Oct 01, 2024 | 44.43 | 44.55 | 44.05 | 44.40 | 8,593 | +0.04(+0.09%) |
Sep 30, 2024 | 43.89 | 44.56 | 43.89 | 44.36 | 24,715 | +0.48(+1.09%) |
Sep 27, 2024 | 43.93 | 44.20 | 43.88 | 43.88 | 9,508 | -0.11(-0.25%) |
Sep 26, 2024 | 43.81 | 44.12 | 43.81 | 43.99 | 40,393 | +0.44(+1.01%) |
Sep 25, 2024 | 44.20 | 44.20 | 43.54 | 43.55 | 9,549 | -0.52(-1.18%) |
Sep 24, 2024 | 44.01 | 44.14 | 43.80 | 44.07 | 13,527 | +0.17(+0.39%) |
Sep 23, 2024 | 44.75 | 44.75 | 43.90 | 43.90 | 16,508 | -0.77(-1.73%) |
Sep 20, 2024 | 45.14 | 45.14 | 44.58 | 44.67 | 28,639 | -0.44(-0.97%) |
Sep 19, 2024 | 45.16 | 45.28 | 44.72 | 45.11 | 21,372 | +0.70(+1.57%) |
Sep 18, 2024 | 44.13 | 44.86 | 44.13 | 44.42 | 19,445 | +0.28(+0.63%) |
Sep 17, 2024 | 44.32 | 44.51 | 44.07 | 44.14 | 16,036 | +0.05(+0.11%) |
Sep 16, 2024 | 44.20 | 44.42 | 43.99 | 44.09 | 11,883 | +0.05(+0.11%) |
Sep 13, 2024 | 43.48 | 44.04 | 43.48 | 44.04 | 21,375 | +0.81(+1.87%) |
Sep 12, 2024 | 42.82 | 43.45 | 42.82 | 43.23 | 12,955 | +0.17(+0.39%) |
Sep 11, 2024 | 43.12 | 43.27 | 42.57 | 43.06 | 15,104 | -0.20(-0.46%) |
Sep 10, 2024 | 43.34 | 43.34 | 42.77 | 43.26 | 23,267 | +0.07(+0.16%) |
Sep 09, 2024 | 43.23 | 43.66 | 43.19 | 43.19 | 9,286 | +0.05(+0.12%) |
Sep 06, 2024 | 43.59 | 43.91 | 43.02 | 43.14 | 15,126 | -0.43(-0.98%) |
Sep 05, 2024 | 43.98 | 44.00 | 43.52 | 43.57 | 5,630 | -0.52(-1.17%) |
Sep 04, 2024 | 43.57 | 44.09 | 43.37 | 44.09 | 7,003 | +0.35(+0.80%) |
Sep 03, 2024 | 44.21 | 44.54 | 43.64 | 43.74 | 10,786 | -0.71(-1.59%) |
Aug 30, 2024 | 44.55 | 44.55 | 44.08 | 44.45 | 17,328 | +0.21(+0.47%) |
Aug 29, 2024 | 44.12 | 44.56 | 44.04 | 44.24 | 8,376 | +0.26(+0.59%) |
Aug 28, 2024 | 44.04 | 44.29 | 43.82 | 43.98 | 22,690 | -0.13(-0.29%) |
Aug 27, 2024 | 44.30 | 44.30 | 43.96 | 44.11 | 12,639 | -0.22(-0.49%) |
Aug 26, 2024 | 44.21 | 44.57 | 44.03 | 44.33 | 26,541 | +0.36(+0.82%) |
Aug 23, 2024 | 43.52 | 43.98 | 43.42 | 43.97 | 8,074 | +0.63(+1.45%) |
Aug 22, 2024 | 43.85 | 43.91 | 43.31 | 43.34 | 11,507 | -0.43(-0.98%) |
Aug 21, 2024 | 43.57 | 43.81 | 43.39 | 43.77 | 10,728 | +0.44(+1.01%) |
Aug 20, 2024 | 43.49 | 43.64 | 43.17 | 43.33 | 5,949 | -0.10(-0.23%) |
Aug 19, 2024 | 42.65 | 43.45 | 42.65 | 43.43 | 26,808 | +0.59(+1.37%) |
Aug 16, 2024 | 43.04 | 43.04 | 42.73 | 42.84 | 17,523 | -0.25(-0.58%) |
Aug 15, 2024 | 42.51 | 43.09 | 42.51 | 43.09 | 15,196 | +1.04(+2.46%) |
Aug 14, 2024 | 42.38 | 42.38 | 41.91 | 42.06 | 19,809 | -0.18(-0.42%) |
Aug 13, 2024 | 41.70 | 42.44 | 41.70 | 42.24 | 13,143 | +0.78(+1.87%) |
Aug 12, 2024 | 41.75 | 41.75 | 41.28 | 41.46 | 19,548 | -0.34(-0.81%) |
Aug 09, 2024 | 42.23 | 42.47 | 40.32 | 41.80 | 57,628 | -0.36(-0.85%) |
Aug 08, 2024 | 41.86 | 42.26 | 41.84 | 42.16 | 127,092 | +0.86(+2.07%) |
Aug 07, 2024 | 42.01 | 42.01 | 41.13 | 41.30 | 17,960 | -0.30(-0.72%) |
Aug 06, 2024 | 41.99 | 42.05 | 41.51 | 41.60 | 12,315 | -0.05(-0.12%) |
Aug 05, 2024 | 40.33 | 41.75 | 40.10 | 41.65 | 335,312 | -0.68(-1.60%) |
Aug 02, 2024 | 42.14 | 42.38 | 41.68 | 42.33 | 33,003 | -0.59(-1.37%) |