Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 46.41 | 46.41 | 46.13 | 46.30 | 16,996 | -0.25(-0.54%) |
Sep 30, 2024 | 46.34 | 46.56 | 46.12 | 46.55 | 41,617 | +0.25(+0.54%) |
Sep 27, 2024 | 46.44 | 46.56 | 46.30 | 46.30 | 20,993 | -0.01(-0.02%) |
Sep 26, 2024 | 46.32 | 46.34 | 46.23 | 46.31 | 15,532 | +0.23(+0.49%) |
Sep 25, 2024 | 46.28 | 46.29 | 46.00 | 46.08 | 20,381 | -0.19(-0.40%) |
Sep 24, 2024 | 46.38 | 46.38 | 46.25 | 46.27 | 16,311 | -0.08(-0.18%) |
Sep 23, 2024 | 46.28 | 46.37 | 46.15 | 46.35 | 23,827 | +0.00(+0.00%) |
Sep 20, 2024 | 46.38 | 46.41 | 46.21 | 46.35 | 11,853 | -0.05(-0.10%) |
Sep 19, 2024 | 46.50 | 46.50 | 46.30 | 46.40 | 29,772 | +0.42(+0.90%) |
Sep 18, 2024 | 46.21 | 46.30 | 45.99 | 45.99 | 24,786 | -0.10(-0.22%) |
Sep 17, 2024 | 46.31 | 46.34 | 46.00 | 46.09 | 19,036 | -0.16(-0.35%) |
Sep 16, 2024 | 46.03 | 46.26 | 46.03 | 46.25 | 22,603 | +0.24(+0.52%) |
Sep 13, 2024 | 45.91 | 46.07 | 45.85 | 46.01 | 38,824 | +0.33(+0.73%) |
Sep 12, 2024 | 45.50 | 45.70 | 45.25 | 45.68 | 126,527 | +0.21(+0.47%) |
Sep 11, 2024 | 45.25 | 45.49 | 44.56 | 45.46 | 364,447 | +0.09(+0.21%) |
Sep 10, 2024 | 45.35 | 45.37 | 45.03 | 45.37 | 10,396 | +0.18(+0.40%) |
Sep 09, 2024 | 44.91 | 45.32 | 44.91 | 45.19 | 29,768 | +0.50(+1.12%) |
Sep 06, 2024 | 45.12 | 45.28 | 44.66 | 44.69 | 23,139 | -0.46(-1.02%) |
Sep 05, 2024 | 45.40 | 45.41 | 45.00 | 45.15 | 13,951 | -0.34(-0.74%) |
Sep 04, 2024 | 45.37 | 45.59 | 45.32 | 45.49 | 14,735 | +0.08(+0.18%) |
Sep 03, 2024 | 45.72 | 45.81 | 45.34 | 45.40 | 23,048 | -0.53(-1.15%) |
Aug 30, 2024 | 45.72 | 45.93 | 45.49 | 45.93 | 6,984 | +0.38(+0.83%) |
Aug 29, 2024 | 45.51 | 45.79 | 45.40 | 45.55 | 10,838 | +0.15(+0.33%) |
Aug 28, 2024 | 45.41 | 45.59 | 45.18 | 45.40 | 21,698 | -0.09(-0.19%) |
Aug 27, 2024 | 45.40 | 45.49 | 45.37 | 45.49 | 18,788 | +0.12(+0.26%) |
Aug 26, 2024 | 45.54 | 45.54 | 45.36 | 45.37 | 5,796 | +0.03(+0.06%) |
Aug 23, 2024 | 45.13 | 45.36 | 45.06 | 45.34 | 10,068 | +0.41(+0.91%) |
Aug 22, 2024 | 45.17 | 45.18 | 44.85 | 44.93 | 13,497 | -0.19(-0.41%) |
Aug 21, 2024 | 45.02 | 45.12 | 44.98 | 45.12 | 12,950 | +0.19(+0.43%) |
Aug 20, 2024 | 44.96 | 44.98 | 44.89 | 44.92 | 15,682 | -0.03(-0.06%) |
Aug 19, 2024 | 44.74 | 44.95 | 44.74 | 44.95 | 10,401 | +0.20(+0.45%) |
Aug 16, 2024 | 44.54 | 44.79 | 44.54 | 44.75 | 20,974 | +0.06(+0.13%) |
Aug 15, 2024 | 44.60 | 44.69 | 44.48 | 44.69 | 12,801 | +0.55(+1.25%) |
Aug 14, 2024 | 43.88 | 44.19 | 43.87 | 44.14 | 19,247 | +0.23(+0.52%) |
Aug 13, 2024 | 43.66 | 43.95 | 43.55 | 43.91 | 13,797 | +0.51(+1.17%) |
Aug 12, 2024 | 43.66 | 43.66 | 43.37 | 43.40 | 8,054 | -0.15(-0.33%) |
Aug 09, 2024 | 43.39 | 43.58 | 43.23 | 43.55 | 13,741 | +0.13(+0.29%) |
Aug 08, 2024 | 42.92 | 43.47 | 42.92 | 43.42 | 17,147 | +0.62(+1.45%) |
Aug 07, 2024 | 43.38 | 43.56 | 42.76 | 42.80 | 7,377 | -0.14(-0.33%) |
Aug 06, 2024 | 42.77 | 43.47 | 42.77 | 42.94 | 13,531 | +0.27(+0.63%) |
Aug 05, 2024 | 42.72 | 43.04 | 42.53 | 42.67 | 51,672 | -1.10(-2.51%) |
Aug 02, 2024 | 43.88 | 44.00 | 43.44 | 43.77 | 31,309 | -0.38(-0.86%) |