Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 43.68 | 43.72 | 43.67 | 43.72 | 2,801 | -0.08(-0.18%) |
Oct 01, 2024 | 43.85 | 43.85 | 43.79 | 43.80 | 2,582 | +0.11(+0.24%) |
Sep 30, 2024 | 43.71 | 43.74 | 43.70 | 43.70 | 529 | -0.11(-0.25%) |
Sep 27, 2024 | 43.78 | 43.82 | 43.78 | 43.81 | 279 | +0.10(+0.22%) |
Sep 26, 2024 | 43.70 | 43.71 | 43.59 | 43.71 | 651 | +0.01(+0.02%) |
Sep 25, 2024 | 43.76 | 43.76 | 43.70 | 43.70 | 1,001 | -0.30(-0.69%) |
Sep 24, 2024 | 43.91 | 44.01 | 43.83 | 44.00 | 3,363 | +0.07(+0.16%) |
Sep 23, 2024 | 43.94 | 43.94 | 43.85 | 43.93 | 1,591 | -0.06(-0.14%) |
Sep 20, 2024 | 44.01 | 44.20 | 43.99 | 43.99 | 9,201 | -0.00(-0.01%) |
Sep 19, 2024 | 43.95 | 43.99 | 43.92 | 43.99 | 1,356 | -0.02(-0.04%) |
Sep 18, 2024 | 44.04 | 44.13 | 44.01 | 44.01 | 1,655 | -0.12(-0.26%) |
Sep 17, 2024 | 44.15 | 44.16 | 44.12 | 44.12 | 1,874 | -0.06(-0.13%) |
Sep 16, 2024 | 44.11 | 44.19 | 44.11 | 44.18 | 2,020 | +0.08(+0.18%) |
Sep 13, 2024 | 44.10 | 44.11 | 44.03 | 44.10 | 1,754 | +0.11(+0.25%) |
Sep 12, 2024 | 43.96 | 43.99 | 43.94 | 43.99 | 2,662 | -0.04(-0.10%) |
Sep 11, 2024 | 44.11 | 44.11 | 44.02 | 44.03 | 515 | -0.05(-0.11%) |
Sep 10, 2024 | 44.01 | 44.33 | 44.00 | 44.09 | 10,326 | +0.18(+0.40%) |
Sep 09, 2024 | 43.83 | 43.95 | 43.83 | 43.91 | 7,831 | +0.08(+0.18%) |
Sep 06, 2024 | 43.91 | 43.91 | 43.81 | 43.83 | 1,852 | +0.06(+0.15%) |
Sep 05, 2024 | 43.68 | 43.80 | 43.68 | 43.77 | 2,717 | +0.09(+0.21%) |
Sep 04, 2024 | 43.59 | 43.67 | 43.59 | 43.67 | 438 | +0.24(+0.56%) |
Sep 03, 2024 | 43.35 | 43.43 | 43.35 | 43.43 | 2,053 | +0.18(+0.42%) |
Aug 30, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 582 | -0.08(-0.19%) |
Aug 29, 2024 | 43.34 | 43.34 | 43.33 | 43.33 | 221 | -0.06(-0.14%) |
Aug 28, 2024 | 43.41 | 43.41 | 43.39 | 43.39 | 327 | -0.05(-0.12%) |
Aug 27, 2024 | 43.41 | 43.44 | 43.41 | 43.44 | 1,038 | -0.21(-0.47%) |
Aug 26, 2024 | 43.70 | 43.72 | 43.65 | 43.65 | 4,690 | +0.02(+0.05%) |
Aug 23, 2024 | 43.49 | 43.63 | 43.49 | 43.63 | 4,706 | +0.21(+0.48%) |
Aug 22, 2024 | 43.41 | 43.42 | 43.41 | 43.42 | 1,179 | -0.21(-0.48%) |
Aug 21, 2024 | 43.63 | 43.70 | 43.63 | 43.63 | 1,342 | +0.12(+0.27%) |
Aug 20, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 23 | +0.14(+0.31%) |
Aug 19, 2024 | 43.33 | 43.38 | 43.33 | 43.38 | 2,945 | +0.06(+0.14%) |
Aug 16, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 100 | +0.09(+0.22%) |
Aug 15, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 3 | -0.18(-0.41%) |
Aug 14, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 31 | +0.07(+0.16%) |
Aug 13, 2024 | 43.32 | 43.33 | 43.32 | 43.33 | 126 | +0.15(+0.35%) |
Aug 12, 2024 | 43.20 | 43.20 | 43.18 | 43.18 | 407 | +0.12(+0.28%) |
Aug 09, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 100 | +0.12(+0.27%) |
Aug 08, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 23 | -0.07(-0.17%) |
Aug 07, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 84 | -0.15(-0.35%) |
Aug 06, 2024 | 43.28 | 43.28 | 43.16 | 43.16 | 622 | -0.28(-0.65%) |
Aug 05, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42 | -0.02(-0.04%) |
Aug 02, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 100 | +0.50(+1.17%) |