Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 45.61 | 46.49 | 45.52 | 46.28 | 64,370 | +0.62(+1.36%) |
Nov 04, 2024 | 44.27 | 46.46 | 44.27 | 45.66 | 67,705 | +1.36(+3.07%) |
Nov 01, 2024 | 45.03 | 45.12 | 44.20 | 44.30 | 91,897 | -0.43(-0.96%) |
Oct 31, 2024 | 45.11 | 45.36 | 44.70 | 44.73 | 68,158 | -0.18(-0.40%) |
Oct 30, 2024 | 44.56 | 45.45 | 44.56 | 44.91 | 81,487 | +0.11(+0.25%) |
Oct 29, 2024 | 45.43 | 45.87 | 44.41 | 44.80 | 73,690 | -0.95(-2.08%) |
Oct 28, 2024 | 44.95 | 46.09 | 44.73 | 45.75 | 61,241 | +0.66(+1.46%) |
Oct 25, 2024 | 45.67 | 45.84 | 44.81 | 45.09 | 48,709 | -0.10(-0.22%) |
Oct 24, 2024 | 44.65 | 45.30 | 44.08 | 45.19 | 95,440 | +1.03(+2.33%) |
Oct 23, 2024 | 44.51 | 44.72 | 43.95 | 44.16 | 62,554 | -0.80(-1.78%) |
Oct 22, 2024 | 45.08 | 45.25 | 44.44 | 44.96 | 78,360 | -0.14(-0.31%) |
Oct 21, 2024 | 45.44 | 45.54 | 44.51 | 45.10 | 120,172 | +0.09(+0.20%) |
Oct 18, 2024 | 46.75 | 46.79 | 44.82 | 45.01 | 177,262 | -1.62(-3.47%) |
Oct 17, 2024 | 46.07 | 47.18 | 46.01 | 46.63 | 105,142 | +0.33(+0.71%) |
Oct 16, 2024 | 45.23 | 46.56 | 44.88 | 46.30 | 112,987 | +1.59(+3.56%) |
Oct 15, 2024 | 45.24 | 45.35 | 44.34 | 44.71 | 189,426 | -0.95(-2.08%) |
Oct 14, 2024 | 46.34 | 46.34 | 45.22 | 45.66 | 61,674 | -0.85(-1.83%) |
Oct 11, 2024 | 45.98 | 46.93 | 45.98 | 46.51 | 73,088 | +0.25(+0.54%) |
Oct 10, 2024 | 45.27 | 46.32 | 44.88 | 46.26 | 63,461 | +0.45(+0.98%) |
Oct 09, 2024 | 44.96 | 46.48 | 44.14 | 45.81 | 79,762 | +0.97(+2.16%) |
Oct 08, 2024 | 45.51 | 45.51 | 43.77 | 44.84 | 86,919 | -1.04(-2.27%) |
Oct 07, 2024 | 45.87 | 46.22 | 45.24 | 45.88 | 66,565 | -0.22(-0.48%) |
Oct 04, 2024 | 46.27 | 46.75 | 45.75 | 46.10 | 99,623 | +0.55(+1.21%) |
Oct 03, 2024 | 45.35 | 46.21 | 44.77 | 45.55 | 92,320 | +0.01(+0.02%) |
Oct 02, 2024 | 45.96 | 46.39 | 45.09 | 45.54 | 64,471 | -0.14(-0.31%) |
Oct 01, 2024 | 45.86 | 46.65 | 45.42 | 45.68 | 100,306 | -0.61(-1.32%) |
Sep 30, 2024 | 46.10 | 46.44 | 45.71 | 46.29 | 76,365 | +0.17(+0.37%) |
Sep 27, 2024 | 45.19 | 46.23 | 44.65 | 46.12 | 138,393 | +1.40(+3.13%) |
Sep 26, 2024 | 45.36 | 45.77 | 44.65 | 44.72 | 127,412 | -0.95(-2.08%) |
Sep 25, 2024 | 46.62 | 46.84 | 45.33 | 45.67 | 188,543 | -0.85(-1.83%) |
Sep 24, 2024 | 46.49 | 47.16 | 46.14 | 46.52 | 112,470 | +0.26(+0.56%) |
Sep 23, 2024 | 46.17 | 47.05 | 45.05 | 46.26 | 151,758 | -0.25(-0.54%) |
Sep 20, 2024 | 45.43 | 47.21 | 44.82 | 46.51 | 620,313 | +0.63(+1.37%) |
Sep 19, 2024 | 45.94 | 46.20 | 45.36 | 45.88 | 87,748 | +1.07(+2.39%) |
Sep 18, 2024 | 45.25 | 46.18 | 44.77 | 44.81 | 125,817 | -0.63(-1.39%) |
Sep 17, 2024 | 44.59 | 45.78 | 44.48 | 45.44 | 119,793 | +1.26(+2.85%) |
Sep 16, 2024 | 44.20 | 44.50 | 43.68 | 44.18 | 98,925 | +0.41(+0.94%) |
Sep 13, 2024 | 43.79 | 43.98 | 43.42 | 43.77 | 76,937 | +0.55(+1.27%) |
Sep 12, 2024 | 42.79 | 43.26 | 42.38 | 43.22 | 101,915 | +0.92(+2.17%) |
Sep 11, 2024 | 42.39 | 42.45 | 41.29 | 42.30 | 92,315 | -0.21(-0.49%) |
Sep 10, 2024 | 42.20 | 42.72 | 41.62 | 42.51 | 100,121 | +0.35(+0.83%) |
Sep 09, 2024 | 42.84 | 43.56 | 42.10 | 42.16 | 108,747 | -0.68(-1.59%) |
Sep 06, 2024 | 42.53 | 43.00 | 41.78 | 42.84 | 139,296 | +0.33(+0.78%) |
Sep 05, 2024 | 42.52 | 43.03 | 42.15 | 42.51 | 98,613 | +0.00(+0.00%) |
Sep 04, 2024 | 42.54 | 43.21 | 42.25 | 42.51 | 100,883 | -0.21(-0.49%) |