Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 42.30 | 42.51 | 42.30 | 42.51 | 2,382 | +0.12(+0.29%) |
Oct 07, 2024 | 42.50 | 42.50 | 42.39 | 42.39 | 2,838 | -0.37(-0.87%) |
Oct 04, 2024 | 42.86 | 42.86 | 42.76 | 42.76 | 442 | -0.65(-1.51%) |
Oct 03, 2024 | 43.64 | 43.64 | 43.41 | 43.41 | 2,182 | -0.39(-0.88%) |
Oct 02, 2024 | 43.62 | 43.86 | 43.58 | 43.80 | 18,721 | -0.52(-1.17%) |
Oct 01, 2024 | 44.46 | 44.55 | 44.25 | 44.32 | 1,610 | +0.42(+0.95%) |
Sep 30, 2024 | 44.18 | 44.18 | 43.83 | 43.90 | 2,610 | -0.22(-0.50%) |
Sep 27, 2024 | 44.09 | 44.14 | 44.05 | 44.13 | 18,871 | +0.21(+0.48%) |
Sep 26, 2024 | 43.91 | 43.97 | 43.61 | 43.92 | 4,660 | +0.13(+0.30%) |
Sep 25, 2024 | 43.91 | 43.91 | 43.79 | 43.79 | 1,980 | -0.47(-1.06%) |
Sep 24, 2024 | 43.79 | 44.27 | 43.79 | 44.25 | 16,177 | +0.04(+0.09%) |
Sep 23, 2024 | 44.11 | 44.34 | 43.85 | 44.22 | 4,510 | -0.19(-0.43%) |
Sep 20, 2024 | 44.40 | 44.45 | 44.37 | 44.40 | 894 | -0.08(-0.18%) |
Sep 19, 2024 | 44.49 | 44.49 | 44.37 | 44.48 | 1,462 | -0.24(-0.54%) |
Sep 18, 2024 | 45.05 | 45.29 | 44.71 | 44.73 | 11,118 | -0.67(-1.48%) |
Sep 17, 2024 | 47.18 | 47.18 | 45.40 | 45.40 | 2,775 | -0.24(-0.52%) |
Sep 16, 2024 | 45.21 | 48.80 | 45.21 | 45.64 | 17,806 | +0.49(+1.08%) |
Sep 13, 2024 | 45.08 | 49.71 | 44.99 | 45.15 | 101,860 | +0.10(+0.22%) |
Sep 12, 2024 | 45.17 | 45.18 | 44.98 | 45.05 | 2,018 | -0.26(-0.57%) |
Sep 11, 2024 | 45.56 | 45.56 | 45.27 | 45.31 | 25,370 | -0.02(-0.04%) |
Sep 10, 2024 | 45.27 | 45.35 | 45.26 | 45.33 | 2,925 | +0.39(+0.87%) |
Sep 09, 2024 | 44.64 | 44.94 | 44.64 | 44.94 | 750 | +0.24(+0.53%) |
Sep 06, 2024 | 44.66 | 45.26 | 44.66 | 44.70 | 1,518 | -0.08(-0.17%) |
Sep 05, 2024 | 44.61 | 44.79 | 44.39 | 44.78 | 5,395 | +0.34(+0.76%) |
Sep 04, 2024 | 44.12 | 44.44 | 44.12 | 44.44 | 4,470 | +0.61(+1.39%) |
Sep 03, 2024 | 43.72 | 43.87 | 43.72 | 43.84 | 2,293 | +0.81(+1.87%) |
Aug 30, 2024 | 43.69 | 43.75 | 43.03 | 43.03 | 2,865 | -0.54(-1.23%) |
Aug 29, 2024 | 43.42 | 43.57 | 43.40 | 43.57 | 64,110 | -0.11(-0.25%) |
Aug 28, 2024 | 43.76 | 43.83 | 43.68 | 43.68 | 882 | -0.11(-0.25%) |
Aug 27, 2024 | 43.58 | 43.78 | 43.58 | 43.78 | 4,246 | -0.08(-0.19%) |
Aug 26, 2024 | 44.10 | 44.10 | 43.87 | 43.87 | 9,117 | -0.09(-0.21%) |
Aug 23, 2024 | 44.08 | 44.08 | 43.96 | 43.96 | 503 | +0.30(+0.70%) |
Aug 22, 2024 | 43.94 | 44.53 | 43.60 | 43.66 | 6,840 | -0.57(-1.28%) |
Aug 21, 2024 | 44.14 | 44.44 | 44.02 | 44.22 | 6,369 | +0.03(+0.07%) |
Aug 20, 2024 | 43.91 | 44.19 | 43.91 | 44.19 | 7,415 | +0.44(+1.01%) |
Aug 19, 2024 | 43.58 | 43.81 | 43.53 | 43.75 | 7,337 | +0.20(+0.47%) |
Aug 16, 2024 | 43.49 | 43.58 | 43.44 | 43.55 | 17,303 | +0.19(+0.44%) |
Aug 15, 2024 | 42.94 | 43.36 | 42.94 | 43.36 | 3,931 | -0.39(-0.89%) |
Aug 14, 2024 | 43.50 | 43.79 | 43.50 | 43.75 | 20,190 | +0.39(+0.90%) |
Aug 13, 2024 | 43.39 | 43.39 | 43.30 | 43.35 | 2,115 | +0.25(+0.59%) |
Aug 12, 2024 | 42.73 | 43.11 | 42.73 | 43.10 | 3,299 | +0.27(+0.63%) |
Aug 09, 2024 | 42.95 | 43.00 | 42.83 | 42.83 | 13,778 | +0.45(+1.06%) |
Aug 08, 2024 | 42.32 | 42.38 | 42.16 | 42.38 | 2,482 | -0.30(-0.70%) |
Aug 07, 2024 | 42.89 | 42.89 | 42.63 | 42.68 | 1,350 | -0.51(-1.17%) |
Aug 06, 2024 | 43.83 | 43.83 | 43.18 | 43.19 | 28,150 | -1.07(-2.43%) |
Aug 05, 2024 | 44.37 | 44.37 | 44.08 | 44.26 | 3,281 | +0.37(+0.84%) |
Aug 02, 2024 | 43.49 | 43.90 | 43.49 | 43.90 | 560,581 | +1.47(+3.47%) |