Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 45.09 | 45.13 | 44.29 | 44.54 | 3,752,955 | -0.61(-1.35%) |
Sep 30, 2024 | 44.90 | 45.16 | 44.59 | 45.15 | 3,725,745 | +0.28(+0.62%) |
Sep 27, 2024 | 45.42 | 45.46 | 44.65 | 44.87 | 3,940,372 | -0.41(-0.91%) |
Sep 26, 2024 | 45.01 | 45.33 | 45.01 | 45.28 | 3,767,411 | +0.61(+1.37%) |
Sep 25, 2024 | 45.43 | 45.43 | 44.54 | 44.67 | 4,261,980 | -0.62(-1.37%) |
Sep 24, 2024 | 44.91 | 45.60 | 44.61 | 45.29 | 4,179,049 | +0.64(+1.43%) |
Sep 23, 2024 | 44.63 | 44.85 | 44.47 | 44.65 | 4,122,368 | +0.15(+0.34%) |
Sep 20, 2024 | 44.06 | 44.52 | 44.01 | 44.50 | 10,034,485 | +0.07(+0.16%) |
Sep 19, 2024 | 44.88 | 45.25 | 43.76 | 44.43 | 7,478,767 | +1.01(+2.33%) |
Sep 18, 2024 | 43.37 | 43.86 | 43.17 | 43.42 | 3,847,253 | +0.12(+0.28%) |
Sep 17, 2024 | 43.00 | 43.60 | 43.00 | 43.30 | 4,436,311 | +0.39(+0.91%) |
Sep 16, 2024 | 42.48 | 42.97 | 42.27 | 42.91 | 3,699,810 | +0.41(+0.96%) |
Sep 13, 2024 | 42.10 | 42.61 | 42.05 | 42.50 | 3,372,779 | +0.64(+1.53%) |
Sep 12, 2024 | 41.81 | 41.89 | 41.19 | 41.86 | 2,418,223 | +0.01(+0.02%) |
Sep 11, 2024 | 41.14 | 41.89 | 40.75 | 41.85 | 5,661,837 | +0.69(+1.68%) |
Sep 10, 2024 | 40.94 | 41.30 | 40.73 | 41.16 | 3,646,209 | +0.19(+0.46%) |
Sep 09, 2024 | 40.70 | 41.22 | 40.61 | 40.97 | 2,936,026 | +0.33(+0.81%) |
Sep 06, 2024 | 41.68 | 42.15 | 40.34 | 40.64 | 4,653,317 | -0.73(-1.76%) |
Sep 05, 2024 | 41.21 | 41.67 | 40.97 | 41.37 | 4,030,192 | +0.13(+0.32%) |
Sep 04, 2024 | 40.85 | 41.31 | 40.69 | 41.24 | 3,493,491 | +0.57(+1.40%) |
Sep 03, 2024 | 41.33 | 41.53 | 40.56 | 40.67 | 4,885,294 | -1.18(-2.82%) |
Aug 30, 2024 | 41.89 | 41.92 | 41.09 | 41.85 | 5,231,422 | -0.02(-0.05%) |
Aug 29, 2024 | 42.47 | 42.67 | 41.78 | 41.87 | 4,482,697 | -0.45(-1.06%) |
Aug 28, 2024 | 42.55 | 42.60 | 42.02 | 42.32 | 3,726,557 | -0.20(-0.47%) |
Aug 27, 2024 | 42.22 | 42.56 | 41.88 | 42.52 | 4,120,206 | +0.30(+0.71%) |
Aug 26, 2024 | 42.14 | 42.37 | 41.93 | 42.22 | 2,607,208 | +0.28(+0.67%) |
Aug 23, 2024 | 41.60 | 42.02 | 41.49 | 41.94 | 2,893,103 | +0.67(+1.62%) |
Aug 22, 2024 | 41.89 | 42.08 | 41.21 | 41.27 | 3,736,356 | -0.81(-1.92%) |
Aug 21, 2024 | 41.21 | 42.10 | 41.20 | 42.08 | 4,556,470 | +1.35(+3.31%) |
Aug 20, 2024 | 40.59 | 40.79 | 40.35 | 40.73 | 3,182,045 | +0.12(+0.30%) |
Aug 19, 2024 | 40.16 | 40.63 | 39.99 | 40.61 | 2,851,090 | +0.41(+1.02%) |
Aug 16, 2024 | 40.20 | 40.29 | 39.75 | 40.20 | 4,741,779 | -0.06(-0.15%) |
Aug 15, 2024 | 39.82 | 40.56 | 39.82 | 40.26 | 5,466,090 | +0.67(+1.69%) |
Aug 14, 2024 | 39.68 | 39.83 | 39.27 | 39.59 | 4,456,681 | -0.18(-0.45%) |
Aug 13, 2024 | 39.42 | 40.04 | 39.29 | 39.77 | 5,439,205 | +0.46(+1.17%) |
Aug 12, 2024 | 38.49 | 39.36 | 38.49 | 39.31 | 4,119,689 | +0.86(+2.24%) |
Aug 09, 2024 | 38.54 | 38.73 | 38.31 | 38.45 | 3,163,750 | -0.16(-0.41%) |
Aug 08, 2024 | 38.10 | 38.65 | 38.01 | 38.61 | 4,128,011 | +0.76(+2.01%) |
Aug 07, 2024 | 38.87 | 38.93 | 37.76 | 37.85 | 5,979,339 | -0.48(-1.25%) |
Aug 06, 2024 | 38.13 | 38.70 | 37.89 | 38.33 | 7,388,109 | +0.57(+1.51%) |
Aug 05, 2024 | 37.85 | 38.12 | 37.18 | 37.76 | 6,816,233 | -1.18(-3.03%) |
Aug 02, 2024 | 39.46 | 39.59 | 38.53 | 38.94 | 6,594,549 | -1.10(-2.75%) |