Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 44.51 | 44.51 | 44.16 | 44.17 | 39,950 | +0.11(+0.25%) |
Sep 30, 2024 | 44.24 | 44.24 | 44.06 | 44.06 | 27,544 | -0.05(-0.11%) |
Sep 27, 2024 | 44.37 | 44.37 | 44.10 | 44.11 | 27,572 | -0.21(-0.48%) |
Sep 26, 2024 | 44.38 | 44.38 | 44.12 | 44.32 | 25,638 | +0.14(+0.32%) |
Sep 25, 2024 | 44.25 | 44.30 | 44.17 | 44.18 | 22,625 | -0.14(-0.32%) |
Sep 24, 2024 | 44.15 | 44.42 | 44.09 | 44.32 | 41,451 | +0.06(+0.14%) |
Sep 23, 2024 | 44.30 | 44.37 | 44.09 | 44.26 | 31,264 | -0.13(-0.30%) |
Sep 20, 2024 | 44.34 | 44.55 | 44.27 | 44.39 | 67,168 | +0.06(+0.15%) |
Sep 19, 2024 | 44.30 | 44.52 | 44.20 | 44.33 | 58,958 | -0.04(-0.09%) |
Sep 18, 2024 | 44.52 | 44.65 | 44.36 | 44.37 | 33,112 | -0.15(-0.34%) |
Sep 17, 2024 | 44.77 | 44.77 | 44.50 | 44.52 | 31,077 | -0.11(-0.25%) |
Sep 16, 2024 | 44.58 | 44.64 | 44.44 | 44.63 | 33,043 | +0.12(+0.27%) |
Sep 13, 2024 | 44.35 | 44.52 | 44.35 | 44.51 | 28,391 | +0.12(+0.28%) |
Sep 12, 2024 | 44.80 | 44.80 | 44.30 | 44.39 | 16,461 | -0.05(-0.11%) |
Sep 11, 2024 | 44.42 | 44.53 | 44.38 | 44.44 | 33,104 | +0.03(+0.07%) |
Sep 10, 2024 | 44.18 | 44.47 | 44.18 | 44.41 | 22,302 | +0.11(+0.26%) |
Sep 09, 2024 | 45.17 | 45.17 | 44.16 | 44.30 | 34,911 | +0.07(+0.15%) |
Sep 06, 2024 | 44.02 | 44.37 | 44.02 | 44.23 | 20,403 | +0.07(+0.16%) |
Sep 05, 2024 | 44.15 | 44.24 | 44.05 | 44.16 | 39,694 | +0.04(+0.09%) |
Sep 04, 2024 | 43.78 | 44.13 | 43.78 | 44.12 | 47,033 | +0.34(+0.78%) |
Sep 03, 2024 | 43.76 | 43.92 | 43.75 | 43.78 | 23,309 | +0.12(+0.28%) |
Aug 30, 2024 | 43.75 | 43.84 | 43.64 | 43.66 | 19,225 | -0.17(-0.39%) |
Aug 29, 2024 | 44.08 | 44.08 | 43.70 | 43.83 | 34,292 | -0.18(-0.41%) |
Aug 28, 2024 | 43.83 | 44.07 | 43.83 | 44.01 | 62,966 | +0.04(+0.10%) |
Aug 27, 2024 | 44.05 | 44.05 | 43.88 | 43.97 | 14,305 | -0.08(-0.18%) |
Aug 26, 2024 | 44.19 | 44.19 | 43.97 | 44.05 | 38,684 | -0.02(-0.05%) |
Aug 23, 2024 | 43.88 | 44.12 | 43.88 | 44.07 | 32,728 | +0.19(+0.43%) |
Aug 22, 2024 | 43.94 | 43.96 | 43.80 | 43.88 | 24,698 | -0.13(-0.30%) |
Aug 21, 2024 | 43.97 | 44.14 | 43.93 | 44.01 | 33,902 | +0.00(+0.01%) |
Aug 20, 2024 | 44.11 | 44.11 | 43.90 | 44.01 | 35,306 | +0.16(+0.35%) |
Aug 19, 2024 | 43.93 | 43.97 | 43.75 | 43.85 | 31,891 | +0.02(+0.05%) |
Aug 16, 2024 | 43.62 | 43.89 | 43.62 | 43.83 | 41,684 | +0.17(+0.39%) |
Aug 15, 2024 | 43.86 | 43.86 | 43.58 | 43.66 | 38,836 | -0.22(-0.50%) |
Aug 14, 2024 | 43.87 | 43.94 | 43.79 | 43.88 | 22,548 | +0.08(+0.18%) |
Aug 13, 2024 | 43.77 | 43.82 | 43.63 | 43.80 | 25,053 | +0.16(+0.38%) |
Aug 12, 2024 | 43.75 | 43.75 | 43.42 | 43.64 | 23,250 | +0.09(+0.20%) |
Aug 09, 2024 | 43.69 | 43.69 | 43.43 | 43.55 | 26,766 | +0.25(+0.57%) |
Aug 08, 2024 | 43.31 | 43.62 | 43.28 | 43.30 | 61,190 | -0.24(-0.55%) |
Aug 07, 2024 | 44.45 | 44.45 | 43.40 | 43.54 | 35,949 | +0.01(+0.02%) |
Aug 06, 2024 | 43.81 | 43.90 | 43.53 | 43.53 | 69,683 | -0.46(-1.05%) |
Aug 05, 2024 | 44.07 | 44.25 | 43.81 | 43.99 | 57,562 | +0.08(+0.18%) |
Aug 02, 2024 | 43.61 | 43.97 | 43.61 | 43.91 | 52,964 | +0.43(+0.99%) |