Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 44.70 | 44.70 | 44.00 | 44.21 | 1,588 | -0.43(-0.96%) |
Sep 30, 2024 | 44.36 | 44.63 | 44.20 | 44.63 | 891 | +0.17(+0.39%) |
Sep 27, 2024 | 44.59 | 44.59 | 44.46 | 44.46 | 904 | -0.05(-0.12%) |
Sep 26, 2024 | 44.58 | 44.60 | 44.46 | 44.51 | 3,705 | +0.22(+0.50%) |
Sep 25, 2024 | 44.42 | 44.42 | 44.20 | 44.29 | 1,663 | -0.10(-0.23%) |
Sep 24, 2024 | 44.38 | 44.39 | 44.38 | 44.39 | 389 | +0.09(+0.20%) |
Sep 23, 2024 | 44.27 | 44.30 | 44.16 | 44.30 | 6,249 | +0.16(+0.36%) |
Sep 20, 2024 | 44.09 | 44.16 | 44.04 | 44.14 | 1,586 | -0.40(-0.90%) |
Sep 19, 2024 | 44.58 | 44.66 | 44.52 | 44.54 | 5,977 | +0.67(+1.52%) |
Sep 18, 2024 | 43.98 | 44.18 | 43.88 | 43.88 | 1,482 | -0.08(-0.19%) |
Sep 17, 2024 | 44.15 | 44.16 | 43.86 | 43.96 | 2,388 | -0.04(-0.09%) |
Sep 16, 2024 | 43.96 | 44.00 | 43.79 | 44.00 | 5,484 | +0.12(+0.27%) |
Sep 13, 2024 | 43.87 | 43.88 | 43.84 | 43.88 | 1,203 | +0.29(+0.68%) |
Sep 12, 2024 | 43.38 | 43.65 | 43.30 | 43.59 | 5,307 | +0.27(+0.62%) |
Sep 11, 2024 | 42.36 | 43.32 | 42.18 | 43.32 | 6,056 | +0.43(+1.00%) |
Sep 10, 2024 | 42.78 | 42.89 | 42.71 | 42.89 | 5,758 | +0.23(+0.53%) |
Sep 09, 2024 | 42.71 | 42.76 | 42.58 | 42.67 | 31,544 | +0.48(+1.14%) |
Sep 06, 2024 | 42.46 | 42.46 | 42.19 | 42.19 | 859 | -0.71(-1.65%) |
Sep 05, 2024 | 43.00 | 43.01 | 42.85 | 42.90 | 1,832 | -0.14(-0.32%) |
Sep 04, 2024 | 43.09 | 43.09 | 42.87 | 43.03 | 979 | -0.03(-0.08%) |
Sep 03, 2024 | 43.44 | 43.50 | 43.07 | 43.07 | 1,257 | -0.89(-2.03%) |
Aug 30, 2024 | 43.63 | 43.96 | 43.63 | 43.96 | 908 | +0.48(+1.11%) |
Aug 29, 2024 | 43.83 | 43.83 | 43.48 | 43.48 | 1,448 | -0.03(-0.07%) |
Aug 28, 2024 | 43.69 | 43.72 | 43.29 | 43.51 | 5,782 | -0.22(-0.51%) |
Aug 27, 2024 | 43.62 | 43.73 | 43.62 | 43.73 | 1,803 | +0.05(+0.13%) |
Aug 26, 2024 | 43.80 | 43.81 | 43.60 | 43.68 | 25,421 | -0.14(-0.31%) |
Aug 23, 2024 | 43.46 | 43.81 | 43.46 | 43.81 | 2,126 | +0.60(+1.38%) |
Aug 22, 2024 | 43.35 | 43.35 | 43.22 | 43.22 | 1,196 | -0.41(-0.94%) |
Aug 21, 2024 | 43.50 | 43.67 | 43.50 | 43.63 | 2,732 | +0.16(+0.37%) |
Aug 20, 2024 | 43.46 | 43.57 | 43.46 | 43.47 | 1,129 | -0.05(-0.12%) |
Aug 19, 2024 | 43.19 | 43.52 | 43.19 | 43.52 | 1,509 | +0.37(+0.86%) |
Aug 16, 2024 | 42.89 | 43.19 | 42.89 | 43.15 | 3,856 | +0.13(+0.31%) |
Aug 15, 2024 | 42.87 | 43.02 | 42.87 | 43.01 | 1,319 | +0.57(+1.34%) |
Aug 14, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 192 | +0.21(+0.50%) |
Aug 13, 2024 | 41.79 | 42.24 | 41.79 | 42.24 | 2,847 | +0.67(+1.60%) |
Aug 12, 2024 | 41.65 | 41.65 | 41.51 | 41.57 | 928 | +0.02(+0.04%) |
Aug 09, 2024 | 41.33 | 41.55 | 41.33 | 41.55 | 4,752 | +0.21(+0.52%) |
Aug 08, 2024 | 41.33 | 41.34 | 41.31 | 41.34 | 455,531 | +0.87(+2.15%) |
Aug 07, 2024 | 41.35 | 41.35 | 40.47 | 40.47 | 125,519 | -0.32(-0.79%) |
Aug 06, 2024 | 40.89 | 41.32 | 40.79 | 40.79 | 3,076 | +0.49(+1.21%) |
Aug 05, 2024 | 40.70 | 40.70 | 40.19 | 40.30 | 1,141 | -1.25(-3.00%) |
Aug 02, 2024 | 41.77 | 41.77 | 41.29 | 41.55 | 6,467 | -0.76(-1.79%) |