Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 45.11 | 45.22 | 43.89 | 44.20 | 1,136,284 | -1.09(-2.41%) |
Sep 30, 2024 | 45.50 | 45.50 | 44.77 | 45.29 | 723,749 | -0.50(-1.09%) |
Sep 27, 2024 | 45.75 | 46.08 | 45.01 | 45.79 | 645,449 | +0.47(+1.04%) |
Sep 26, 2024 | 45.71 | 46.02 | 45.15 | 45.32 | 647,627 | +0.32(+0.71%) |
Sep 25, 2024 | 45.23 | 45.27 | 44.75 | 45.00 | 598,883 | -0.08(-0.18%) |
Sep 24, 2024 | 45.44 | 45.70 | 44.81 | 45.08 | 657,026 | -0.17(-0.38%) |
Sep 23, 2024 | 45.76 | 46.26 | 45.15 | 45.25 | 772,022 | -0.55(-1.20%) |
Sep 20, 2024 | 45.50 | 45.81 | 44.90 | 45.80 | 1,943,026 | -0.09(-0.20%) |
Sep 19, 2024 | 45.55 | 45.90 | 45.15 | 45.89 | 963,402 | +1.40(+3.15%) |
Sep 18, 2024 | 44.29 | 45.63 | 44.08 | 44.49 | 1,252,114 | +0.31(+0.70%) |
Sep 17, 2024 | 44.25 | 44.87 | 43.80 | 44.18 | 749,439 | +0.16(+0.36%) |
Sep 16, 2024 | 43.83 | 44.12 | 43.27 | 44.02 | 513,508 | +0.37(+0.85%) |
Sep 13, 2024 | 43.08 | 43.74 | 43.08 | 43.65 | 479,302 | +0.98(+2.30%) |
Sep 12, 2024 | 42.50 | 43.11 | 42.08 | 42.67 | 566,053 | +0.37(+0.87%) |
Sep 11, 2024 | 41.63 | 42.33 | 40.95 | 42.30 | 640,674 | +0.40(+0.95%) |
Sep 10, 2024 | 42.15 | 42.35 | 41.37 | 41.90 | 686,662 | -0.26(-0.62%) |
Sep 09, 2024 | 42.50 | 43.00 | 42.14 | 42.16 | 816,649 | -0.32(-0.75%) |
Sep 06, 2024 | 43.81 | 44.31 | 42.43 | 42.48 | 687,885 | -1.55(-3.52%) |
Sep 05, 2024 | 44.08 | 44.70 | 43.75 | 44.03 | 532,820 | +0.04(+0.09%) |
Sep 04, 2024 | 43.63 | 44.72 | 43.63 | 43.99 | 515,369 | +0.12(+0.27%) |
Sep 03, 2024 | 45.60 | 45.84 | 43.86 | 43.87 | 744,704 | -2.40(-5.19%) |
Aug 30, 2024 | 45.79 | 46.30 | 45.41 | 46.27 | 450,388 | +0.56(+1.23%) |
Aug 29, 2024 | 45.32 | 46.00 | 45.12 | 45.71 | 410,490 | +0.69(+1.53%) |
Aug 28, 2024 | 45.10 | 45.30 | 44.84 | 45.02 | 393,907 | -0.34(-0.75%) |
Aug 27, 2024 | 45.62 | 45.80 | 45.28 | 45.36 | 506,516 | -0.55(-1.20%) |
Aug 26, 2024 | 46.41 | 46.79 | 45.76 | 45.91 | 574,097 | -0.16(-0.35%) |
Aug 23, 2024 | 45.46 | 46.12 | 45.13 | 46.07 | 372,004 | +1.08(+2.40%) |
Aug 22, 2024 | 45.52 | 45.71 | 44.91 | 44.99 | 380,922 | -0.47(-1.03%) |
Aug 21, 2024 | 44.70 | 45.54 | 44.59 | 45.46 | 320,420 | +0.78(+1.75%) |
Aug 20, 2024 | 45.13 | 45.35 | 44.59 | 44.68 | 360,026 | -0.69(-1.52%) |
Aug 19, 2024 | 44.95 | 45.44 | 44.69 | 45.37 | 419,234 | +0.64(+1.43%) |
Aug 16, 2024 | 45.34 | 45.71 | 44.70 | 44.73 | 567,940 | -0.72(-1.58%) |
Aug 15, 2024 | 45.02 | 45.60 | 44.44 | 45.45 | 758,229 | +1.36(+3.08%) |
Aug 14, 2024 | 43.80 | 44.21 | 43.70 | 44.09 | 470,501 | +0.52(+1.19%) |
Aug 13, 2024 | 42.91 | 43.85 | 42.68 | 43.57 | 582,095 | +1.00(+2.35%) |
Aug 12, 2024 | 43.09 | 43.50 | 42.45 | 42.57 | 672,356 | -0.42(-0.98%) |
Aug 09, 2024 | 42.58 | 43.08 | 42.43 | 42.99 | 515,273 | +0.27(+0.63%) |
Aug 08, 2024 | 42.83 | 43.12 | 42.29 | 42.72 | 920,709 | +0.42(+0.99%) |
Aug 07, 2024 | 42.05 | 44.11 | 42.00 | 42.30 | 1,621,132 | -0.06(-0.14%) |
Aug 06, 2024 | 40.96 | 42.83 | 40.75 | 42.36 | 1,363,354 | +1.63(+4.00%) |
Aug 05, 2024 | 39.44 | 41.46 | 39.43 | 40.73 | 1,953,250 | -0.38(-0.92%) |
Aug 02, 2024 | 41.20 | 42.76 | 39.75 | 41.11 | 3,273,623 | -6.60(-13.83%) |