Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 44.38 | 44.43 | 44.34 | 44.35 | 1,293,247 | -0.27(-0.61%) |
Oct 03, 2024 | 44.73 | 44.74 | 44.62 | 44.62 | 78,546 | -0.20(-0.46%) |
Oct 02, 2024 | 44.72 | 44.84 | 44.70 | 44.82 | 115,737 | -0.08(-0.17%) |
Oct 01, 2024 | 44.91 | 44.95 | 44.86 | 44.90 | 71,732 | +0.19(+0.42%) |
Sep 30, 2024 | 44.83 | 44.85 | 44.71 | 44.71 | 278,658 | -0.12(-0.27%) |
Sep 27, 2024 | 44.80 | 44.87 | 44.78 | 44.83 | 72,505 | +0.12(+0.27%) |
Sep 26, 2024 | 44.76 | 44.77 | 44.64 | 44.71 | 87,528 | -0.01(-0.03%) |
Sep 25, 2024 | 44.80 | 44.81 | 44.72 | 44.73 | 88,762 | -0.16(-0.35%) |
Sep 24, 2024 | 44.74 | 44.90 | 44.73 | 44.88 | 65,709 | +0.05(+0.11%) |
Sep 23, 2024 | 44.77 | 44.87 | 44.73 | 44.83 | 245,816 | -0.05(-0.11%) |
Sep 20, 2024 | 44.80 | 44.89 | 44.75 | 44.88 | 56,217 | +0.03(+0.07%) |
Sep 19, 2024 | 44.81 | 44.88 | 44.78 | 44.85 | 69,732 | +0.00(+0.00%) |
Sep 18, 2024 | 44.90 | 45.06 | 44.85 | 44.85 | 60,306 | -0.16(-0.35%) |
Sep 17, 2024 | 45.06 | 45.06 | 44.95 | 45.01 | 212,491 | +0.01(+0.02%) |
Sep 16, 2024 | 44.90 | 45.02 | 44.87 | 45.00 | 47,541 | +0.13(+0.30%) |
Sep 13, 2024 | 44.85 | 44.90 | 44.83 | 44.87 | 559,117 | +0.08(+0.19%) |
Sep 12, 2024 | 44.80 | 44.81 | 44.71 | 44.78 | 40,925 | -0.04(-0.09%) |
Sep 11, 2024 | 44.74 | 44.88 | 44.74 | 44.82 | 88,584 | +0.01(+0.02%) |
Sep 10, 2024 | 44.71 | 44.82 | 44.69 | 44.81 | 66,410 | +0.13(+0.29%) |
Sep 09, 2024 | 44.60 | 44.71 | 44.60 | 44.68 | 95,095 | +0.06(+0.14%) |
Sep 06, 2024 | 44.59 | 44.78 | 44.53 | 44.62 | 153,954 | +0.03(+0.07%) |
Sep 05, 2024 | 44.51 | 44.59 | 44.43 | 44.59 | 189,529 | +0.16(+0.36%) |
Sep 04, 2024 | 44.26 | 44.44 | 44.26 | 44.43 | 77,533 | +0.23(+0.52%) |
Sep 03, 2024 | 44.21 | 44.27 | 44.17 | 44.20 | 49,179 | +0.11(+0.25%) |
Aug 30, 2024 | 44.22 | 44.23 | 44.07 | 44.09 | 64,513 | -0.08(-0.18%) |
Aug 29, 2024 | 44.17 | 44.25 | 44.14 | 44.17 | 58,372 | -0.07(-0.16%) |
Aug 28, 2024 | 44.26 | 44.30 | 44.22 | 44.24 | 66,547 | -0.04(-0.09%) |
Aug 27, 2024 | 44.15 | 44.33 | 44.15 | 44.28 | 81,000 | -0.01(-0.02%) |
Aug 26, 2024 | 44.38 | 44.38 | 44.28 | 44.29 | 68,998 | -0.02(-0.04%) |
Aug 23, 2024 | 44.19 | 44.31 | 44.16 | 44.31 | 80,782 | +0.27(+0.61%) |
Aug 22, 2024 | 44.21 | 44.21 | 44.04 | 44.04 | 42,914 | -0.23(-0.53%) |
Aug 21, 2024 | 44.26 | 44.34 | 44.18 | 44.27 | 32,739 | +0.06(+0.15%) |
Aug 20, 2024 | 44.13 | 44.21 | 44.11 | 44.21 | 67,910 | +0.14(+0.32%) |
Aug 19, 2024 | 43.99 | 44.13 | 43.99 | 44.07 | 46,411 | +0.08(+0.18%) |
Aug 16, 2024 | 43.95 | 44.04 | 43.89 | 43.99 | 62,147 | +0.06(+0.14%) |
Aug 15, 2024 | 43.83 | 43.93 | 43.82 | 43.93 | 68,393 | -0.12(-0.27%) |
Aug 14, 2024 | 44.00 | 44.09 | 44.00 | 44.05 | 55,545 | +0.12(+0.27%) |
Aug 13, 2024 | 43.88 | 43.93 | 43.84 | 43.93 | 37,578 | +0.17(+0.39%) |
Aug 12, 2024 | 43.67 | 43.78 | 43.65 | 43.76 | 52,389 | +0.09(+0.20%) |
Aug 09, 2024 | 43.76 | 43.76 | 43.62 | 43.67 | 126,525 | +0.09(+0.21%) |
Aug 08, 2024 | 43.50 | 43.58 | 43.47 | 43.58 | 64,139 | +0.02(+0.05%) |
Aug 07, 2024 | 43.65 | 43.71 | 43.52 | 43.56 | 118,559 | -0.15(-0.34%) |
Aug 06, 2024 | 43.92 | 43.93 | 43.71 | 43.71 | 99,472 | -0.22(-0.50%) |
Aug 05, 2024 | 44.05 | 44.15 | 43.88 | 43.93 | 100,806 | -0.03(-0.07%) |
Aug 02, 2024 | 43.76 | 43.98 | 43.76 | 43.96 | 113,117 | +0.41(+0.93%) |