Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 44.94 | 45.02 | 44.30 | 44.89 | 323,001 | -0.16(-0.36%) |
Sep 30, 2024 | 44.97 | 45.29 | 44.53 | 45.05 | 343,733 | -0.08(-0.18%) |
Sep 27, 2024 | 45.61 | 45.83 | 44.93 | 45.13 | 400,770 | -0.08(-0.18%) |
Sep 26, 2024 | 45.37 | 45.70 | 44.99 | 45.21 | 478,009 | +0.20(+0.44%) |
Sep 25, 2024 | 45.57 | 45.58 | 44.79 | 45.01 | 416,427 | -0.53(-1.16%) |
Sep 24, 2024 | 45.01 | 45.58 | 44.66 | 45.54 | 291,630 | +0.41(+0.91%) |
Sep 23, 2024 | 45.61 | 45.97 | 45.08 | 45.13 | 355,387 | -0.48(-1.05%) |
Sep 20, 2024 | 45.96 | 46.42 | 45.47 | 45.61 | 2,457,567 | -0.47(-1.02%) |
Sep 19, 2024 | 46.29 | 46.49 | 45.94 | 46.08 | 363,898 | +0.39(+0.85%) |
Sep 18, 2024 | 46.10 | 46.31 | 45.38 | 45.69 | 428,549 | -0.26(-0.57%) |
Sep 17, 2024 | 45.76 | 46.12 | 45.22 | 45.95 | 537,515 | +0.49(+1.08%) |
Sep 16, 2024 | 45.56 | 45.76 | 45.21 | 45.46 | 445,030 | +0.14(+0.31%) |
Sep 13, 2024 | 44.74 | 45.32 | 44.41 | 45.32 | 308,370 | +0.75(+1.68%) |
Sep 12, 2024 | 43.77 | 44.94 | 43.15 | 44.57 | 534,546 | +2.02(+4.75%) |
Sep 11, 2024 | 42.15 | 42.59 | 41.73 | 42.55 | 340,950 | -0.07(-0.16%) |
Sep 10, 2024 | 41.77 | 43.25 | 41.55 | 42.62 | 486,227 | +0.99(+2.38%) |
Sep 09, 2024 | 42.20 | 42.24 | 40.93 | 41.63 | 694,436 | -1.00(-2.35%) |
Sep 06, 2024 | 42.37 | 42.85 | 42.35 | 42.63 | 532,281 | +0.22(+0.52%) |
Sep 05, 2024 | 42.99 | 43.39 | 42.35 | 42.41 | 404,755 | -0.15(-0.35%) |
Sep 04, 2024 | 43.33 | 43.54 | 42.44 | 42.56 | 410,791 | -0.76(-1.75%) |
Sep 03, 2024 | 43.06 | 43.62 | 43.06 | 43.32 | 358,123 | -0.14(-0.32%) |
Aug 30, 2024 | 43.49 | 43.51 | 42.88 | 43.46 | 302,585 | +0.40(+0.93%) |
Aug 29, 2024 | 43.18 | 43.42 | 42.53 | 43.06 | 354,133 | +0.19(+0.44%) |
Aug 28, 2024 | 42.84 | 43.22 | 42.56 | 42.87 | 312,709 | -0.09(-0.21%) |
Aug 27, 2024 | 43.24 | 43.36 | 42.80 | 42.96 | 396,112 | -0.64(-1.47%) |
Aug 26, 2024 | 44.43 | 44.51 | 43.52 | 43.60 | 706,357 | -0.56(-1.27%) |
Aug 23, 2024 | 41.47 | 44.35 | 41.44 | 44.16 | 793,675 | +3.02(+7.34%) |
Aug 22, 2024 | 41.14 | 41.17 | 40.61 | 41.14 | 437,505 | -0.15(-0.36%) |
Aug 21, 2024 | 41.61 | 41.61 | 40.96 | 41.29 | 223,249 | +0.06(+0.15%) |
Aug 20, 2024 | 41.49 | 41.56 | 40.85 | 41.23 | 342,092 | -0.40(-0.96%) |
Aug 19, 2024 | 41.67 | 42.03 | 41.41 | 41.63 | 360,720 | +0.01(+0.02%) |
Aug 16, 2024 | 41.00 | 41.76 | 41.00 | 41.62 | 685,236 | +0.57(+1.39%) |
Aug 15, 2024 | 40.87 | 41.47 | 40.62 | 41.05 | 532,342 | +0.69(+1.71%) |
Aug 14, 2024 | 41.15 | 41.20 | 40.20 | 40.36 | 516,182 | -0.79(-1.92%) |
Aug 13, 2024 | 41.12 | 41.43 | 40.67 | 41.15 | 394,437 | +0.29(+0.71%) |
Aug 12, 2024 | 41.57 | 41.57 | 40.48 | 40.86 | 405,034 | -0.83(-1.99%) |
Aug 09, 2024 | 41.77 | 42.11 | 41.41 | 41.69 | 280,437 | -0.09(-0.22%) |
Aug 08, 2024 | 42.53 | 42.73 | 41.63 | 41.78 | 387,151 | -0.59(-1.39%) |
Aug 07, 2024 | 43.29 | 43.56 | 42.28 | 42.37 | 303,792 | -0.65(-1.51%) |
Aug 06, 2024 | 42.68 | 43.32 | 42.61 | 43.02 | 355,411 | +0.04(+0.09%) |
Aug 05, 2024 | 41.75 | 43.52 | 41.75 | 42.98 | 612,159 | -0.12(-0.28%) |
Aug 02, 2024 | 42.57 | 43.78 | 41.99 | 43.10 | 450,197 | -0.08(-0.19%) |