Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 45.00 | 45.11 | 44.83 | 45.07 | 407,616 | +0.14(+0.31%) |
Oct 03, 2024 | 45.16 | 45.17 | 44.87 | 44.93 | 438,967 | -0.37(-0.82%) |
Oct 02, 2024 | 45.29 | 45.43 | 45.16 | 45.30 | 580,768 | -0.16(-0.35%) |
Oct 01, 2024 | 45.49 | 45.52 | 45.25 | 45.46 | 614,968 | -0.03(-0.07%) |
Sep 30, 2024 | 45.45 | 45.53 | 45.16 | 45.49 | 703,844 | +0.04(+0.09%) |
Sep 27, 2024 | 45.41 | 45.72 | 45.39 | 45.45 | 1,563,693 | +0.21(+0.46%) |
Sep 26, 2024 | 45.14 | 45.36 | 45.14 | 45.24 | 439,885 | +0.29(+0.64%) |
Sep 25, 2024 | 45.26 | 45.35 | 44.93 | 44.95 | 533,449 | -0.28(-0.62%) |
Sep 24, 2024 | 45.19 | 45.34 | 45.09 | 45.23 | 504,850 | +0.05(+0.11%) |
Sep 23, 2024 | 45.03 | 45.18 | 44.94 | 45.18 | 371,246 | +0.27(+0.60%) |
Sep 20, 2024 | 44.94 | 45.00 | 44.81 | 44.91 | 444,216 | -0.11(-0.24%) |
Sep 19, 2024 | 45.15 | 45.16 | 44.87 | 45.02 | 736,248 | +0.21(+0.47%) |
Sep 18, 2024 | 44.97 | 45.32 | 44.75 | 44.81 | 702,856 | -0.11(-0.24%) |
Sep 17, 2024 | 45.04 | 45.23 | 44.87 | 44.92 | 393,621 | -0.11(-0.24%) |
Sep 16, 2024 | 44.90 | 45.12 | 44.87 | 45.03 | 700,278 | +0.31(+0.69%) |
Sep 13, 2024 | 44.43 | 44.75 | 44.39 | 44.72 | 490,569 | +0.41(+0.92%) |
Sep 12, 2024 | 44.15 | 44.35 | 43.93 | 44.32 | 495,945 | +0.24(+0.54%) |
Sep 11, 2024 | 44.19 | 44.19 | 43.49 | 44.08 | 490,353 | -0.21(-0.47%) |
Sep 10, 2024 | 44.35 | 44.37 | 44.14 | 44.29 | 668,763 | +0.03(+0.07%) |
Sep 09, 2024 | 44.04 | 44.41 | 43.98 | 44.26 | 830,125 | +0.38(+0.86%) |
Sep 06, 2024 | 44.26 | 44.43 | 43.86 | 43.88 | 532,178 | -0.32(-0.72%) |
Sep 05, 2024 | 44.54 | 44.59 | 44.07 | 44.20 | 779,331 | -0.25(-0.56%) |
Sep 04, 2024 | 44.35 | 44.59 | 44.26 | 44.44 | 673,005 | +0.09(+0.20%) |
Sep 03, 2024 | 44.48 | 44.57 | 44.25 | 44.35 | 501,426 | -0.22(-0.49%) |
Aug 30, 2024 | 44.35 | 44.63 | 44.18 | 44.57 | 442,029 | +0.32(+0.72%) |
Aug 29, 2024 | 44.27 | 44.48 | 44.01 | 44.26 | 728,552 | +0.12(+0.27%) |
Aug 28, 2024 | 44.16 | 44.40 | 44.00 | 44.14 | 669,848 | -0.01(-0.02%) |
Aug 27, 2024 | 44.15 | 44.21 | 44.05 | 44.15 | 509,085 | -0.01(-0.02%) |
Aug 26, 2024 | 44.14 | 44.43 | 44.14 | 44.16 | 664,219 | +0.06(+0.14%) |
Aug 23, 2024 | 43.84 | 44.15 | 43.78 | 44.10 | 888,560 | +0.44(+1.00%) |
Aug 22, 2024 | 43.81 | 43.85 | 43.54 | 43.66 | 701,205 | -0.08(-0.18%) |
Aug 21, 2024 | 43.59 | 43.81 | 43.56 | 43.74 | 442,146 | +0.26(+0.59%) |
Aug 20, 2024 | 43.52 | 43.58 | 43.43 | 43.48 | 615,353 | -0.07(-0.16%) |
Aug 19, 2024 | 43.37 | 43.58 | 43.34 | 43.55 | 713,862 | +0.18(+0.41%) |
Aug 16, 2024 | 43.14 | 43.39 | 43.14 | 43.37 | 669,430 | +0.19(+0.44%) |
Aug 15, 2024 | 43.16 | 43.29 | 43.04 | 43.18 | 560,112 | +0.27(+0.63%) |
Aug 14, 2024 | 42.78 | 43.01 | 42.72 | 42.91 | 605,798 | +0.18(+0.42%) |
Aug 13, 2024 | 42.51 | 42.79 | 42.38 | 42.73 | 559,933 | +0.43(+1.01%) |
Aug 12, 2024 | 42.60 | 42.60 | 42.26 | 42.31 | 596,103 | -0.29(-0.68%) |
Aug 09, 2024 | 42.55 | 42.65 | 42.22 | 42.59 | 882,198 | +0.06(+0.14%) |
Aug 08, 2024 | 42.20 | 42.56 | 42.11 | 42.53 | 816,302 | +0.46(+1.09%) |
Aug 07, 2024 | 42.38 | 42.69 | 42.07 | 42.08 | 745,411 | -0.10(-0.24%) |
Aug 06, 2024 | 42.00 | 42.57 | 41.87 | 42.18 | 973,318 | +0.30(+0.71%) |
Aug 05, 2024 | 42.37 | 42.42 | 41.80 | 41.88 | 1,989,957 | -1.02(-2.39%) |
Aug 02, 2024 | 42.96 | 43.16 | 42.43 | 42.90 | 1,400,165 | -0.16(-0.37%) |