Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 44.17 | 44.63 | 44.13 | 44.49 | 28,842 | +0.35(+0.79%) |
Oct 08, 2024 | 44.22 | 44.24 | 44.06 | 44.14 | 44,007 | -0.12(-0.27%) |
Oct 07, 2024 | 44.41 | 44.52 | 44.13 | 44.26 | 174,353 | -0.20(-0.45%) |
Oct 04, 2024 | 44.31 | 44.54 | 44.26 | 44.46 | 24,837 | +0.57(+1.30%) |
Oct 03, 2024 | 43.99 | 44.11 | 43.53 | 43.89 | 236,954 | -0.38(-0.86%) |
Oct 02, 2024 | 44.24 | 44.39 | 44.15 | 44.27 | 54,400 | +0.01(+0.02%) |
Oct 01, 2024 | 44.84 | 44.90 | 44.11 | 44.26 | 64,004 | -0.64(-1.43%) |
Sep 30, 2024 | 44.99 | 44.99 | 44.67 | 44.90 | 117,648 | -0.59(-1.31%) |
Sep 27, 2024 | 45.64 | 45.83 | 45.17 | 45.49 | 41,986 | +0.07(+0.17%) |
Sep 26, 2024 | 45.23 | 45.51 | 45.04 | 45.42 | 37,779 | +1.20(+2.71%) |
Sep 25, 2024 | 44.28 | 44.32 | 44.11 | 44.22 | 55,068 | -0.03(-0.07%) |
Sep 24, 2024 | 44.18 | 44.32 | 44.13 | 44.25 | 31,259 | +0.39(+0.89%) |
Sep 23, 2024 | 43.78 | 43.94 | 43.71 | 43.86 | 71,909 | +0.31(+0.71%) |
Sep 20, 2024 | 43.86 | 43.92 | 43.46 | 43.55 | 44,735 | -0.73(-1.65%) |
Sep 19, 2024 | 44.34 | 44.55 | 44.18 | 44.28 | 28,495 | +0.72(+1.65%) |
Sep 18, 2024 | 43.59 | 43.83 | 43.42 | 43.56 | 27,927 | +0.10(+0.23%) |
Sep 17, 2024 | 43.74 | 43.83 | 42.98 | 43.46 | 29,004 | -0.11(-0.25%) |
Sep 16, 2024 | 43.39 | 43.58 | 43.31 | 43.57 | 53,341 | +0.10(+0.24%) |
Sep 13, 2024 | 43.31 | 43.58 | 43.31 | 43.47 | 284,523 | +0.24(+0.57%) |
Sep 12, 2024 | 42.92 | 43.37 | 42.84 | 43.22 | 69,363 | +0.13(+0.30%) |
Sep 11, 2024 | 42.97 | 43.23 | 42.52 | 43.09 | 182,700 | +0.25(+0.58%) |
Sep 10, 2024 | 42.96 | 42.96 | 42.30 | 42.84 | 71,467 | -0.44(-1.02%) |
Sep 09, 2024 | 43.12 | 43.40 | 42.90 | 43.28 | 93,343 | +0.65(+1.52%) |
Sep 06, 2024 | 43.53 | 43.67 | 42.54 | 42.63 | 64,414 | -0.89(-2.04%) |
Sep 05, 2024 | 43.72 | 43.90 | 43.47 | 43.52 | 67,563 | -0.20(-0.46%) |
Sep 04, 2024 | 43.78 | 44.04 | 43.68 | 43.72 | 94,650 | -0.38(-0.86%) |
Sep 03, 2024 | 44.66 | 44.69 | 44.10 | 44.10 | 32,653 | -0.84(-1.87%) |
Aug 30, 2024 | 44.96 | 45.04 | 44.76 | 44.94 | 17,818 | +0.21(+0.47%) |
Aug 29, 2024 | 44.93 | 45.05 | 44.71 | 44.73 | 46,989 | +0.21(+0.47%) |
Aug 28, 2024 | 44.55 | 44.74 | 44.35 | 44.52 | 82,106 | -0.05(-0.11%) |
Aug 27, 2024 | 44.42 | 44.57 | 44.30 | 44.57 | 130,166 | +0.36(+0.81%) |
Aug 26, 2024 | 44.28 | 44.44 | 44.13 | 44.21 | 55,300 | -0.09(-0.20%) |
Aug 23, 2024 | 44.20 | 44.44 | 44.17 | 44.30 | 26,907 | +0.24(+0.54%) |
Aug 22, 2024 | 44.18 | 44.22 | 43.87 | 44.06 | 21,296 | -0.01(-0.02%) |
Aug 21, 2024 | 44.05 | 44.19 | 43.95 | 44.07 | 54,655 | +0.35(+0.80%) |
Aug 20, 2024 | 43.86 | 44.00 | 43.66 | 43.72 | 60,210 | -0.23(-0.52%) |
Aug 19, 2024 | 43.83 | 44.04 | 43.81 | 43.95 | 90,227 | +0.23(+0.53%) |
Aug 16, 2024 | 43.44 | 43.72 | 43.41 | 43.72 | 47,829 | +0.05(+0.11%) |
Aug 15, 2024 | 43.34 | 43.67 | 43.34 | 43.67 | 72,550 | +0.92(+2.15%) |
Aug 14, 2024 | 42.71 | 42.85 | 42.56 | 42.75 | 83,642 | +0.28(+0.66%) |
Aug 13, 2024 | 42.26 | 42.61 | 42.21 | 42.47 | 84,370 | +0.31(+0.73%) |
Aug 12, 2024 | 42.33 | 42.49 | 42.15 | 42.16 | 177,239 | -0.22(-0.52%) |
Aug 09, 2024 | 42.17 | 42.46 | 42.09 | 42.38 | 213,311 | -0.06(-0.14%) |
Aug 08, 2024 | 42.25 | 42.51 | 42.17 | 42.44 | 108,114 | +0.75(+1.80%) |
Aug 07, 2024 | 42.31 | 42.43 | 41.69 | 41.69 | 105,683 | +0.03(+0.07%) |
Aug 06, 2024 | 41.28 | 41.87 | 41.23 | 41.66 | 401,534 | +0.12(+0.29%) |
Aug 05, 2024 | 40.89 | 41.82 | 40.79 | 41.54 | 526,709 | -0.89(-2.10%) |
Aug 02, 2024 | 42.54 | 42.72 | 42.11 | 42.43 | 381,583 | -0.83(-1.92%) |