Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 45.06 | 45.23 | 44.83 | 45.13 | 37,705,436 | +0.05(+0.11%) |
Oct 01, 2024 | 45.20 | 45.31 | 44.77 | 45.08 | 32,702,048 | -0.24(-0.53%) |
Sep 30, 2024 | 45.04 | 45.34 | 44.84 | 45.32 | 23,595,918 | +0.17(+0.38%) |
Sep 27, 2024 | 45.12 | 45.44 | 45.05 | 45.15 | 23,226,124 | +0.13(+0.29%) |
Sep 26, 2024 | 44.92 | 45.11 | 44.77 | 45.02 | 31,444,200 | +0.23(+0.51%) |
Sep 25, 2024 | 45.08 | 45.14 | 44.65 | 44.79 | 32,546,256 | -0.27(-0.60%) |
Sep 24, 2024 | 45.30 | 45.30 | 44.90 | 45.06 | 40,834,192 | -0.38(-0.84%) |
Sep 23, 2024 | 45.49 | 45.67 | 45.36 | 45.44 | 31,612,098 | -0.22(-0.48%) |
Sep 20, 2024 | 45.59 | 45.66 | 45.34 | 45.66 | 49,449,192 | -0.03(-0.07%) |
Sep 19, 2024 | 45.65 | 45.81 | 45.34 | 45.69 | 46,957,980 | +0.50(+1.11%) |
Sep 18, 2024 | 45.35 | 45.69 | 45.09 | 45.19 | 41,761,176 | -0.14(-0.31%) |
Sep 17, 2024 | 45.19 | 45.48 | 45.14 | 45.33 | 27,976,262 | +0.24(+0.53%) |
Sep 16, 2024 | 44.70 | 45.10 | 44.70 | 45.09 | 37,063,860 | +0.58(+1.30%) |
Sep 13, 2024 | 44.51 | 44.69 | 44.41 | 44.51 | 32,912,300 | +0.13(+0.29%) |
Sep 12, 2024 | 44.36 | 44.52 | 44.00 | 44.38 | 37,733,920 | +0.10(+0.23%) |
Sep 11, 2024 | 44.32 | 44.35 | 43.38 | 44.28 | 59,390,816 | -0.21(-0.47%) |
Sep 10, 2024 | 45.10 | 45.14 | 43.98 | 44.49 | 59,205,740 | -0.46(-1.02%) |
Sep 09, 2024 | 44.71 | 45.20 | 44.65 | 44.95 | 40,967,908 | +0.66(+1.49%) |
Sep 06, 2024 | 44.95 | 45.20 | 44.19 | 44.29 | 51,331,304 | -0.66(-1.47%) |
Sep 05, 2024 | 45.64 | 45.66 | 44.74 | 44.95 | 39,510,992 | -0.50(-1.10%) |
Sep 04, 2024 | 45.48 | 45.77 | 45.22 | 45.45 | 32,000,324 | +0.05(+0.11%) |
Sep 03, 2024 | 45.50 | 45.88 | 45.19 | 45.40 | 39,883,432 | -0.34(-0.74%) |
Aug 30, 2024 | 45.44 | 45.78 | 45.23 | 45.74 | 31,289,204 | +0.43(+0.95%) |
Aug 29, 2024 | 45.06 | 45.46 | 44.75 | 45.31 | 33,724,764 | +0.40(+0.89%) |
Aug 28, 2024 | 44.68 | 45.16 | 44.64 | 44.91 | 24,725,104 | +0.11(+0.25%) |
Aug 27, 2024 | 44.66 | 44.82 | 44.58 | 44.80 | 21,576,592 | +0.23(+0.52%) |
Aug 26, 2024 | 44.58 | 44.81 | 44.47 | 44.57 | 23,810,130 | +0.14(+0.32%) |
Aug 23, 2024 | 44.18 | 44.54 | 44.09 | 44.43 | 32,762,512 | +0.38(+0.86%) |
Aug 22, 2024 | 43.85 | 44.05 | 43.81 | 44.05 | 25,002,114 | +0.25(+0.57%) |
Aug 21, 2024 | 43.94 | 43.99 | 43.57 | 43.80 | 20,508,206 | -0.07(-0.16%) |
Aug 20, 2024 | 43.96 | 43.99 | 43.78 | 43.87 | 19,619,076 | -0.14(-0.32%) |
Aug 19, 2024 | 43.78 | 44.02 | 43.78 | 44.01 | 24,456,760 | +0.24(+0.55%) |
Aug 16, 2024 | 43.40 | 43.77 | 43.40 | 43.77 | 25,338,944 | +0.32(+0.74%) |
Aug 15, 2024 | 43.46 | 43.69 | 43.31 | 43.45 | 33,325,666 | +0.40(+0.93%) |
Aug 14, 2024 | 42.63 | 43.13 | 42.60 | 43.05 | 30,667,852 | +0.52(+1.22%) |
Aug 13, 2024 | 42.43 | 42.56 | 42.12 | 42.53 | 24,920,362 | +0.35(+0.83%) |
Aug 12, 2024 | 42.48 | 42.59 | 42.09 | 42.18 | 20,505,700 | -0.22(-0.52%) |
Aug 09, 2024 | 42.21 | 42.51 | 42.04 | 42.40 | 23,838,814 | +0.18(+0.43%) |
Aug 08, 2024 | 41.82 | 42.27 | 41.76 | 42.22 | 41,260,428 | +0.67(+1.61%) |
Aug 07, 2024 | 41.96 | 42.35 | 41.49 | 41.55 | 43,911,740 | +0.05(+0.12%) |
Aug 06, 2024 | 41.02 | 41.98 | 40.91 | 41.50 | 57,930,300 | +0.66(+1.62%) |
Aug 05, 2024 | 41.14 | 41.23 | 40.66 | 40.84 | 108,001,240 | -1.22(-2.90%) |
Aug 02, 2024 | 42.63 | 42.78 | 41.80 | 42.06 | 78,599,856 | -1.06(-2.46%) |