Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 46.88 | 47.31 | 46.72 | 46.94 | 639,662 | -0.17(-0.36%) |
Sep 30, 2024 | 46.98 | 47.17 | 46.54 | 47.11 | 518,517 | +0.26(+0.55%) |
Sep 27, 2024 | 47.31 | 47.73 | 46.79 | 46.85 | 541,674 | -0.65(-1.37%) |
Sep 26, 2024 | 47.23 | 47.75 | 47.10 | 47.50 | 446,227 | +0.55(+1.17%) |
Sep 25, 2024 | 47.13 | 47.35 | 46.76 | 46.95 | 500,877 | +0.02(+0.04%) |
Sep 24, 2024 | 46.51 | 46.98 | 46.39 | 46.93 | 409,064 | +0.42(+0.90%) |
Sep 23, 2024 | 45.90 | 46.52 | 45.71 | 46.51 | 375,825 | +0.79(+1.73%) |
Sep 20, 2024 | 46.20 | 46.30 | 45.55 | 45.72 | 790,339 | -0.59(-1.27%) |
Sep 19, 2024 | 46.44 | 46.68 | 46.14 | 46.31 | 589,430 | +0.21(+0.46%) |
Sep 18, 2024 | 45.57 | 46.66 | 45.57 | 46.10 | 881,911 | +0.53(+1.16%) |
Sep 17, 2024 | 45.55 | 46.01 | 45.43 | 45.57 | 325,914 | -0.01(-0.02%) |
Sep 16, 2024 | 45.16 | 45.66 | 45.16 | 45.58 | 428,205 | +0.58(+1.29%) |
Sep 13, 2024 | 45.09 | 45.17 | 44.79 | 45.00 | 451,362 | +0.24(+0.54%) |
Sep 12, 2024 | 44.81 | 45.07 | 44.51 | 44.76 | 404,945 | -0.11(-0.25%) |
Sep 11, 2024 | 43.92 | 44.99 | 43.89 | 44.87 | 626,121 | +0.81(+1.84%) |
Sep 10, 2024 | 44.05 | 44.12 | 43.48 | 44.06 | 434,750 | +0.05(+0.11%) |
Sep 09, 2024 | 44.08 | 44.43 | 43.86 | 44.01 | 479,802 | -0.01(-0.02%) |
Sep 06, 2024 | 44.05 | 44.50 | 43.63 | 44.02 | 421,589 | -0.05(-0.11%) |
Sep 05, 2024 | 44.97 | 44.99 | 44.04 | 44.07 | 447,877 | -0.70(-1.56%) |
Sep 04, 2024 | 44.34 | 44.88 | 43.99 | 44.77 | 656,705 | +0.32(+0.72%) |
Sep 03, 2024 | 45.41 | 45.71 | 44.35 | 44.45 | 765,439 | -1.18(-2.59%) |
Aug 30, 2024 | 45.10 | 45.65 | 44.98 | 45.63 | 704,183 | +0.56(+1.24%) |
Aug 29, 2024 | 44.80 | 45.32 | 44.76 | 45.07 | 497,089 | +0.41(+0.92%) |
Aug 28, 2024 | 44.71 | 45.18 | 44.59 | 44.66 | 777,513 | -0.22(-0.49%) |
Aug 27, 2024 | 43.72 | 44.90 | 43.59 | 44.88 | 697,400 | +1.16(+2.65%) |
Aug 26, 2024 | 42.60 | 43.91 | 42.60 | 43.72 | 612,171 | +1.19(+2.80%) |
Aug 23, 2024 | 42.17 | 42.90 | 42.12 | 42.53 | 851,632 | +0.54(+1.29%) |
Aug 22, 2024 | 42.03 | 42.50 | 41.87 | 41.99 | 517,595 | -0.62(-1.46%) |
Aug 21, 2024 | 42.91 | 43.00 | 42.55 | 42.61 | 4,193,359 | +0.00(+0.00%) |
Aug 20, 2024 | 42.62 | 42.88 | 42.43 | 42.61 | 652,976 | +0.10(+0.24%) |
Aug 19, 2024 | 42.24 | 42.64 | 42.19 | 42.51 | 633,992 | +0.32(+0.76%) |
Aug 16, 2024 | 42.00 | 42.29 | 41.75 | 42.19 | 663,304 | +0.25(+0.60%) |
Aug 15, 2024 | 42.12 | 42.36 | 41.79 | 41.94 | 648,634 | +0.34(+0.82%) |
Aug 14, 2024 | 41.99 | 42.11 | 41.47 | 41.60 | 512,678 | -0.27(-0.64%) |
Aug 13, 2024 | 41.58 | 42.03 | 41.45 | 41.87 | 686,606 | +0.41(+0.99%) |
Aug 12, 2024 | 41.67 | 42.09 | 41.32 | 41.46 | 428,025 | -0.24(-0.58%) |
Aug 09, 2024 | 41.48 | 41.81 | 41.34 | 41.70 | 529,095 | +0.32(+0.77%) |
Aug 08, 2024 | 40.36 | 41.59 | 40.31 | 41.38 | 767,128 | +1.40(+3.50%) |
Aug 07, 2024 | 40.49 | 40.88 | 39.96 | 39.98 | 578,499 | -0.16(-0.40%) |
Aug 06, 2024 | 40.62 | 40.73 | 40.06 | 40.14 | 612,656 | -0.48(-1.18%) |
Aug 05, 2024 | 40.27 | 41.16 | 39.89 | 40.62 | 884,713 | -0.72(-1.74%) |
Aug 02, 2024 | 41.09 | 41.79 | 40.37 | 41.34 | 974,579 | +0.05(+0.12%) |