Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 44.29 | 44.40 | 43.72 | 43.79 | 8,847 | -0.50(-1.13%) |
Oct 04, 2024 | 44.40 | 44.40 | 44.06 | 44.29 | 14,980 | +0.21(+0.48%) |
Oct 03, 2024 | 44.20 | 44.22 | 43.91 | 44.08 | 9,499 | -0.16(-0.36%) |
Oct 02, 2024 | 44.25 | 44.35 | 44.01 | 44.24 | 21,439 | -0.12(-0.26%) |
Oct 01, 2024 | 44.50 | 44.50 | 43.84 | 44.35 | 11,322 | -0.17(-0.38%) |
Sep 30, 2024 | 44.86 | 44.86 | 44.14 | 44.52 | 21,513 | -0.26(-0.57%) |
Sep 27, 2024 | 44.14 | 44.78 | 43.87 | 44.78 | 17,983 | +0.64(+1.45%) |
Sep 26, 2024 | 44.20 | 44.20 | 43.73 | 44.14 | 24,180 | +0.20(+0.47%) |
Sep 25, 2024 | 44.25 | 44.49 | 43.71 | 43.94 | 12,524 | -0.12(-0.28%) |
Sep 24, 2024 | 44.02 | 44.35 | 43.96 | 44.06 | 20,194 | -0.19(-0.43%) |
Sep 23, 2024 | 43.91 | 44.82 | 43.85 | 44.25 | 18,007 | +0.26(+0.59%) |
Sep 20, 2024 | 44.11 | 44.20 | 43.77 | 43.99 | 15,887 | -0.35(-0.79%) |
Sep 19, 2024 | 44.48 | 44.60 | 44.03 | 44.34 | 11,457 | +0.28(+0.65%) |
Sep 18, 2024 | 44.07 | 44.86 | 43.85 | 44.06 | 14,700 | +0.17(+0.39%) |
Sep 17, 2024 | 44.34 | 45.00 | 43.70 | 43.88 | 17,245 | -0.16(-0.37%) |
Sep 16, 2024 | 43.78 | 44.05 | 43.72 | 44.05 | 8,594 | +0.26(+0.60%) |
Sep 13, 2024 | 43.64 | 44.68 | 43.64 | 43.78 | 10,225 | +0.18(+0.41%) |
Sep 12, 2024 | 43.79 | 43.79 | 43.39 | 43.60 | 4,388 | +0.05(+0.11%) |
Sep 11, 2024 | 43.44 | 43.60 | 43.20 | 43.55 | 13,665 | +0.12(+0.27%) |
Sep 10, 2024 | 43.59 | 43.59 | 43.34 | 43.43 | 12,176 | -0.22(-0.50%) |
Sep 09, 2024 | 43.79 | 44.29 | 43.58 | 43.65 | 6,645 | +0.41(+0.94%) |
Sep 06, 2024 | 43.81 | 44.72 | 43.21 | 43.25 | 16,810 | -0.57(-1.29%) |
Sep 05, 2024 | 43.91 | 44.37 | 43.79 | 43.81 | 17,172 | -0.09(-0.20%) |
Sep 04, 2024 | 44.22 | 44.31 | 43.79 | 43.90 | 13,429 | -0.09(-0.20%) |
Sep 03, 2024 | 44.69 | 44.73 | 43.79 | 43.99 | 29,258 | -0.61(-1.36%) |
Aug 30, 2024 | 45.21 | 45.23 | 44.39 | 44.60 | 27,097 | +0.02(+0.05%) |
Aug 29, 2024 | 44.58 | 44.97 | 44.29 | 44.58 | 13,072 | +0.29(+0.65%) |
Aug 28, 2024 | 44.19 | 44.78 | 43.79 | 44.29 | 13,219 | +0.10(+0.23%) |
Aug 27, 2024 | 43.79 | 44.33 | 43.79 | 44.19 | 2,327 | +0.16(+0.36%) |
Aug 26, 2024 | 43.54 | 44.29 | 43.54 | 44.03 | 11,643 | -0.02(-0.05%) |
Aug 23, 2024 | 43.58 | 44.38 | 43.57 | 44.05 | 29,598 | +0.80(+1.84%) |
Aug 22, 2024 | 43.47 | 43.96 | 43.13 | 43.26 | 15,474 | -0.29(-0.66%) |
Aug 21, 2024 | 43.15 | 43.54 | 43.10 | 43.54 | 24,400 | +0.06(+0.13%) |
Aug 20, 2024 | 43.49 | 43.54 | 43.10 | 43.48 | 3,613 | +0.20(+0.46%) |
Aug 19, 2024 | 43.21 | 43.74 | 42.81 | 43.29 | 23,681 | +0.10(+0.23%) |
Aug 16, 2024 | 43.74 | 43.74 | 42.95 | 43.19 | 6,220 | -0.09(-0.21%) |
Aug 15, 2024 | 43.64 | 43.68 | 43.09 | 43.28 | 5,616 | -0.09(-0.20%) |
Aug 14, 2024 | 43.41 | 43.47 | 43.00 | 43.36 | 5,063 | -0.03(-0.06%) |
Aug 13, 2024 | 43.08 | 43.41 | 42.99 | 43.39 | 4,331 | +0.49(+1.14%) |
Aug 12, 2024 | 43.09 | 43.30 | 42.70 | 42.90 | 5,527 | -0.01(-0.03%) |
Aug 09, 2024 | 43.35 | 43.35 | 42.66 | 42.91 | 7,492 | -0.39(-0.90%) |
Aug 08, 2024 | 43.23 | 43.30 | 43.19 | 43.30 | 2,011 | +0.38(+0.88%) |
Aug 07, 2024 | 42.45 | 42.92 | 42.45 | 42.92 | 5,765 | +0.64(+1.52%) |
Aug 06, 2024 | 41.66 | 42.36 | 41.66 | 42.28 | 15,008 | +0.71(+1.72%) |
Aug 05, 2024 | 42.10 | 42.59 | 41.32 | 41.56 | 15,364 | -1.09(-2.55%) |
Aug 02, 2024 | 43.65 | 43.65 | 42.59 | 42.65 | 14,230 | -0.62(-1.43%) |