Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 47.36 | 47.84 | 46.87 | 47.57 | 1,209,872 | +0.28(+0.59%) |
Sep 30, 2024 | 47.05 | 47.48 | 46.96 | 47.29 | 978,407 | +0.07(+0.15%) |
Sep 27, 2024 | 47.30 | 47.60 | 47.04 | 47.22 | 554,826 | +0.12(+0.25%) |
Sep 26, 2024 | 47.33 | 48.03 | 47.01 | 47.10 | 1,019,030 | +0.03(+0.06%) |
Sep 25, 2024 | 47.29 | 47.38 | 47.00 | 47.07 | 785,598 | -0.15(-0.32%) |
Sep 24, 2024 | 47.00 | 47.37 | 46.75 | 47.22 | 693,519 | +0.41(+0.88%) |
Sep 23, 2024 | 47.03 | 47.14 | 46.45 | 46.81 | 870,457 | -0.04(-0.09%) |
Sep 20, 2024 | 47.42 | 47.62 | 46.63 | 46.85 | 1,351,276 | -0.85(-1.78%) |
Sep 19, 2024 | 46.60 | 47.74 | 46.43 | 47.70 | 1,224,174 | +2.03(+4.44%) |
Sep 18, 2024 | 45.65 | 46.28 | 45.17 | 45.67 | 745,504 | +0.12(+0.26%) |
Sep 17, 2024 | 45.41 | 45.75 | 45.18 | 45.55 | 644,012 | +0.33(+0.73%) |
Sep 16, 2024 | 45.00 | 45.42 | 44.73 | 45.22 | 1,300,839 | +0.37(+0.82%) |
Sep 13, 2024 | 45.00 | 45.24 | 44.44 | 44.85 | 1,606,517 | +0.15(+0.34%) |
Sep 12, 2024 | 44.21 | 44.82 | 44.05 | 44.70 | 2,537,125 | +0.43(+0.97%) |
Sep 11, 2024 | 42.63 | 44.34 | 42.45 | 44.27 | 1,524,208 | +1.55(+3.63%) |
Sep 10, 2024 | 42.26 | 42.82 | 41.68 | 42.72 | 969,332 | +0.50(+1.18%) |
Sep 09, 2024 | 41.40 | 42.62 | 41.20 | 42.22 | 2,463,194 | +1.40(+3.43%) |
Sep 06, 2024 | 41.35 | 41.92 | 40.64 | 40.82 | 1,113,327 | -0.40(-0.97%) |
Sep 05, 2024 | 40.61 | 41.68 | 40.44 | 41.22 | 1,528,775 | +0.79(+1.95%) |
Sep 04, 2024 | 40.79 | 40.88 | 39.19 | 40.43 | 1,637,915 | -0.26(-0.64%) |
Sep 03, 2024 | 40.42 | 40.95 | 40.20 | 40.69 | 1,650,413 | -0.07(-0.17%) |
Aug 30, 2024 | 40.98 | 40.98 | 40.22 | 40.76 | 707,203 | -0.24(-0.59%) |
Aug 29, 2024 | 41.29 | 41.48 | 40.91 | 41.00 | 2,197,063 | -0.11(-0.27%) |
Aug 28, 2024 | 41.99 | 42.52 | 41.07 | 41.11 | 802,300 | -0.78(-1.86%) |
Aug 27, 2024 | 41.35 | 42.03 | 41.35 | 41.89 | 1,455,932 | +0.19(+0.46%) |
Aug 26, 2024 | 41.71 | 41.86 | 41.51 | 41.70 | 1,195,575 | +0.11(+0.26%) |
Aug 23, 2024 | 40.42 | 41.62 | 40.29 | 41.59 | 614,794 | +1.51(+3.77%) |
Aug 22, 2024 | 40.21 | 40.30 | 39.79 | 40.08 | 635,977 | -0.07(-0.17%) |
Aug 21, 2024 | 40.14 | 40.22 | 39.76 | 40.15 | 658,922 | +0.24(+0.60%) |
Aug 20, 2024 | 40.59 | 40.65 | 39.81 | 39.91 | 960,676 | -0.68(-1.68%) |
Aug 19, 2024 | 40.94 | 41.03 | 40.39 | 40.59 | 825,375 | -0.31(-0.76%) |
Aug 16, 2024 | 41.03 | 41.04 | 40.55 | 40.90 | 590,006 | -0.10(-0.24%) |
Aug 15, 2024 | 41.40 | 41.40 | 40.73 | 41.00 | 924,217 | +0.19(+0.47%) |
Aug 14, 2024 | 40.21 | 40.91 | 39.96 | 40.81 | 1,038,304 | +0.68(+1.69%) |
Aug 13, 2024 | 39.54 | 40.16 | 39.29 | 40.13 | 1,256,991 | +1.01(+2.58%) |
Aug 12, 2024 | 39.63 | 40.01 | 38.95 | 39.12 | 963,130 | -0.51(-1.29%) |
Aug 09, 2024 | 39.74 | 39.90 | 39.29 | 39.63 | 977,648 | +0.00(+0.00%) |
Aug 08, 2024 | 38.61 | 39.90 | 38.32 | 39.63 | 940,257 | +1.05(+2.72%) |
Aug 07, 2024 | 40.48 | 40.48 | 38.18 | 38.58 | 2,612,781 | -1.57(-3.91%) |
Aug 06, 2024 | 39.44 | 40.71 | 38.94 | 40.15 | 1,622,198 | +0.77(+1.96%) |
Aug 05, 2024 | 38.71 | 40.06 | 38.36 | 39.38 | 999,270 | -1.38(-3.39%) |
Aug 02, 2024 | 41.05 | 41.12 | 40.05 | 40.76 | 1,042,858 | -1.23(-2.93%) |