Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 44.91 | 45.08 | 43.28 | 43.87 | 426,288 | -1.26(-2.79%) |
Sep 30, 2024 | 44.30 | 45.37 | 44.30 | 45.13 | 739,319 | +0.36(+0.80%) |
Sep 27, 2024 | 45.00 | 45.35 | 44.40 | 44.77 | 384,531 | +0.12(+0.27%) |
Sep 26, 2024 | 43.50 | 44.80 | 43.17 | 44.65 | 510,155 | +2.61(+6.21%) |
Sep 25, 2024 | 42.16 | 42.44 | 41.83 | 42.04 | 493,264 | -0.12(-0.28%) |
Sep 24, 2024 | 41.96 | 42.62 | 41.26 | 42.16 | 488,002 | +0.50(+1.20%) |
Sep 23, 2024 | 41.93 | 42.04 | 41.27 | 41.66 | 326,620 | +0.10(+0.24%) |
Sep 20, 2024 | 42.19 | 42.19 | 41.23 | 41.56 | 1,391,105 | -1.08(-2.53%) |
Sep 19, 2024 | 42.20 | 42.84 | 41.65 | 42.64 | 513,783 | +1.73(+4.23%) |
Sep 18, 2024 | 41.23 | 42.11 | 40.75 | 40.91 | 638,829 | -0.08(-0.20%) |
Sep 17, 2024 | 41.01 | 41.74 | 40.53 | 40.99 | 373,781 | +0.62(+1.54%) |
Sep 16, 2024 | 39.96 | 40.38 | 39.09 | 40.37 | 523,903 | +0.09(+0.22%) |
Sep 13, 2024 | 39.78 | 40.33 | 39.66 | 40.28 | 526,208 | +0.96(+2.44%) |
Sep 12, 2024 | 39.56 | 39.87 | 38.81 | 39.32 | 359,407 | -0.28(-0.71%) |
Sep 11, 2024 | 39.15 | 39.70 | 38.32 | 39.60 | 406,014 | +0.58(+1.49%) |
Sep 10, 2024 | 38.63 | 39.06 | 38.31 | 39.02 | 442,569 | +0.29(+0.75%) |
Sep 09, 2024 | 38.75 | 39.11 | 38.23 | 38.73 | 579,478 | +0.16(+0.41%) |
Sep 06, 2024 | 39.58 | 39.58 | 38.20 | 38.57 | 535,252 | -1.20(-3.02%) |
Sep 05, 2024 | 40.18 | 40.71 | 39.56 | 39.77 | 682,459 | -0.56(-1.39%) |
Sep 04, 2024 | 40.18 | 41.02 | 39.91 | 40.33 | 473,666 | -0.19(-0.47%) |
Sep 03, 2024 | 42.85 | 42.88 | 40.08 | 40.52 | 575,314 | -3.29(-7.51%) |
Aug 30, 2024 | 43.78 | 44.25 | 43.30 | 43.81 | 613,139 | +0.64(+1.48%) |
Aug 29, 2024 | 42.61 | 44.01 | 42.42 | 43.17 | 325,573 | +0.94(+2.23%) |
Aug 28, 2024 | 42.99 | 43.31 | 41.88 | 42.23 | 359,057 | -0.76(-1.77%) |
Aug 27, 2024 | 42.76 | 43.12 | 42.31 | 42.99 | 262,140 | +0.07(+0.16%) |
Aug 26, 2024 | 43.61 | 43.61 | 42.66 | 42.92 | 350,927 | -0.65(-1.49%) |
Aug 23, 2024 | 42.89 | 44.56 | 42.81 | 43.57 | 680,363 | +1.32(+3.12%) |
Aug 22, 2024 | 43.84 | 43.96 | 42.19 | 42.25 | 301,067 | -1.53(-3.49%) |
Aug 21, 2024 | 43.42 | 43.84 | 43.12 | 43.78 | 435,681 | +0.81(+1.89%) |
Aug 20, 2024 | 43.61 | 43.72 | 42.92 | 42.97 | 339,416 | -0.97(-2.21%) |
Aug 19, 2024 | 43.40 | 43.95 | 42.90 | 43.94 | 282,290 | +0.50(+1.15%) |
Aug 16, 2024 | 42.78 | 43.71 | 42.66 | 43.44 | 318,344 | +0.41(+0.95%) |
Aug 15, 2024 | 42.13 | 43.32 | 42.01 | 43.03 | 519,227 | +2.02(+4.93%) |
Aug 14, 2024 | 41.84 | 42.13 | 40.79 | 41.01 | 379,208 | -0.52(-1.25%) |
Aug 13, 2024 | 41.55 | 41.87 | 41.11 | 41.53 | 468,659 | +0.40(+0.97%) |
Aug 12, 2024 | 40.44 | 42.71 | 40.44 | 41.13 | 713,004 | +0.67(+1.66%) |
Aug 09, 2024 | 40.35 | 41.22 | 40.09 | 40.46 | 612,936 | -0.40(-0.98%) |
Aug 08, 2024 | 42.43 | 43.55 | 38.53 | 40.86 | 1,735,171 | +1.25(+3.16%) |
Aug 07, 2024 | 42.28 | 42.34 | 39.53 | 39.61 | 730,683 | -1.46(-3.55%) |
Aug 06, 2024 | 41.28 | 41.67 | 40.37 | 41.07 | 748,698 | +0.07(+0.17%) |
Aug 05, 2024 | 39.80 | 41.61 | 39.00 | 41.00 | 1,084,660 | +0.28(+0.69%) |
Aug 02, 2024 | 42.19 | 42.57 | 40.38 | 40.72 | 1,229,620 | -3.41(-7.73%) |