Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 46.83 | 46.83 | 45.34 | 46.31 | 2,775,078 | -0.67(-1.43%) |
Sep 30, 2024 | 47.63 | 47.85 | 46.65 | 46.98 | 2,920,888 | -0.96(-2.00%) |
Sep 27, 2024 | 47.37 | 47.98 | 46.96 | 47.94 | 2,592,828 | +0.93(+1.98%) |
Sep 26, 2024 | 46.08 | 47.36 | 46.08 | 47.01 | 4,356,027 | +1.28(+2.80%) |
Sep 25, 2024 | 45.21 | 45.77 | 44.96 | 45.73 | 2,864,609 | +0.33(+0.73%) |
Sep 24, 2024 | 45.19 | 45.81 | 44.80 | 45.40 | 2,736,231 | +1.28(+2.90%) |
Sep 23, 2024 | 43.22 | 44.27 | 42.95 | 44.12 | 3,743,619 | +1.55(+3.64%) |
Sep 20, 2024 | 42.62 | 42.85 | 42.06 | 42.57 | 4,674,397 | -0.25(-0.58%) |
Sep 19, 2024 | 43.99 | 44.14 | 42.48 | 42.82 | 2,327,499 | -0.31(-0.72%) |
Sep 18, 2024 | 43.45 | 44.06 | 43.01 | 43.13 | 2,115,780 | -0.15(-0.35%) |
Sep 17, 2024 | 43.49 | 43.70 | 43.15 | 43.28 | 1,655,808 | +0.02(+0.05%) |
Sep 16, 2024 | 42.95 | 43.45 | 42.76 | 43.26 | 2,124,484 | +0.50(+1.17%) |
Sep 13, 2024 | 42.31 | 43.45 | 42.31 | 42.76 | 1,949,461 | +0.72(+1.71%) |
Sep 12, 2024 | 41.84 | 42.32 | 41.38 | 42.04 | 2,249,793 | +0.29(+0.69%) |
Sep 11, 2024 | 41.06 | 41.77 | 40.41 | 41.75 | 2,416,625 | +0.58(+1.41%) |
Sep 10, 2024 | 41.05 | 41.17 | 40.32 | 41.17 | 1,998,409 | -0.12(-0.29%) |
Sep 09, 2024 | 40.47 | 42.08 | 40.24 | 41.29 | 4,326,329 | +0.93(+2.30%) |
Sep 06, 2024 | 41.01 | 41.46 | 40.08 | 40.36 | 2,294,222 | -1.00(-2.42%) |
Sep 05, 2024 | 41.46 | 41.51 | 41.03 | 41.36 | 3,339,497 | +0.17(+0.41%) |
Sep 04, 2024 | 41.33 | 41.95 | 40.81 | 41.19 | 3,695,580 | -0.38(-0.91%) |
Sep 03, 2024 | 40.99 | 41.76 | 40.97 | 41.57 | 3,987,215 | +0.60(+1.46%) |
Aug 30, 2024 | 40.81 | 41.06 | 40.30 | 40.97 | 2,806,202 | +0.45(+1.11%) |
Aug 29, 2024 | 40.68 | 40.83 | 40.11 | 40.52 | 1,928,299 | -0.18(-0.44%) |
Aug 28, 2024 | 39.95 | 40.77 | 39.40 | 40.70 | 2,526,821 | +0.44(+1.09%) |
Aug 27, 2024 | 40.44 | 40.55 | 39.93 | 40.26 | 1,962,844 | -0.41(-1.01%) |
Aug 26, 2024 | 41.98 | 42.00 | 40.43 | 40.67 | 2,243,857 | -0.99(-2.38%) |
Aug 23, 2024 | 40.69 | 41.72 | 40.43 | 41.66 | 2,505,429 | +1.49(+3.71%) |
Aug 22, 2024 | 41.15 | 41.28 | 40.10 | 40.17 | 2,198,995 | -0.98(-2.38%) |
Aug 21, 2024 | 40.55 | 41.61 | 40.55 | 41.15 | 3,301,450 | +0.77(+1.91%) |
Aug 20, 2024 | 40.50 | 40.71 | 40.15 | 40.38 | 2,630,340 | -0.20(-0.49%) |
Aug 19, 2024 | 40.61 | 40.98 | 40.01 | 40.58 | 2,434,445 | +0.18(+0.45%) |
Aug 16, 2024 | 39.15 | 40.67 | 39.09 | 40.40 | 4,707,333 | +1.20(+3.06%) |
Aug 15, 2024 | 40.74 | 41.52 | 38.09 | 39.20 | 7,174,620 | +1.24(+3.27%) |
Aug 14, 2024 | 38.33 | 38.33 | 37.79 | 37.96 | 3,824,254 | -0.27(-0.71%) |
Aug 13, 2024 | 37.63 | 38.38 | 37.47 | 38.23 | 2,840,917 | +0.74(+1.97%) |
Aug 12, 2024 | 38.23 | 38.40 | 37.13 | 37.49 | 2,940,083 | -0.74(-1.94%) |
Aug 09, 2024 | 37.73 | 38.65 | 37.45 | 38.23 | 3,299,404 | +0.30(+0.79%) |
Aug 08, 2024 | 36.76 | 38.00 | 36.69 | 37.93 | 3,175,010 | +1.64(+4.52%) |
Aug 07, 2024 | 37.75 | 37.75 | 36.23 | 36.29 | 2,444,549 | -0.79(-2.13%) |
Aug 06, 2024 | 36.94 | 37.48 | 36.40 | 37.08 | 2,631,455 | +0.22(+0.60%) |
Aug 05, 2024 | 35.79 | 37.25 | 35.23 | 36.86 | 4,346,182 | -1.27(-3.33%) |
Aug 02, 2024 | 38.54 | 38.54 | 37.47 | 38.13 | 3,281,133 | -1.02(-2.61%) |