Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 47.11 | 47.44 | 46.99 | 47.39 | 24,650 | +0.04(+0.08%) |
Oct 01, 2024 | 47.64 | 47.65 | 47.14 | 47.35 | 20,984 | -0.34(-0.71%) |
Sep 30, 2024 | 47.67 | 47.76 | 47.31 | 47.69 | 18,221 | -0.07(-0.15%) |
Sep 27, 2024 | 48.14 | 48.14 | 47.68 | 47.76 | 12,403 | -0.18(-0.38%) |
Sep 26, 2024 | 47.91 | 48.00 | 47.67 | 47.94 | 19,746 | +0.51(+1.08%) |
Sep 25, 2024 | 47.74 | 47.82 | 47.41 | 47.43 | 25,960 | -0.39(-0.81%) |
Sep 24, 2024 | 47.47 | 47.84 | 47.37 | 47.82 | 26,682 | +0.38(+0.80%) |
Sep 23, 2024 | 47.55 | 47.55 | 47.23 | 47.44 | 22,463 | -0.11(-0.23%) |
Sep 20, 2024 | 47.55 | 47.63 | 47.31 | 47.55 | 85,238 | -0.09(-0.19%) |
Sep 19, 2024 | 47.72 | 47.75 | 47.43 | 47.64 | 42,202 | +0.72(+1.53%) |
Sep 18, 2024 | 46.99 | 47.60 | 46.84 | 46.92 | 28,772 | -0.01(-0.02%) |
Sep 17, 2024 | 46.72 | 47.21 | 46.72 | 46.93 | 43,395 | +0.39(+0.84%) |
Sep 16, 2024 | 46.26 | 46.60 | 46.26 | 46.54 | 17,668 | +0.40(+0.87%) |
Sep 13, 2024 | 45.75 | 46.17 | 45.75 | 46.14 | 17,652 | +0.70(+1.54%) |
Sep 12, 2024 | 45.02 | 45.56 | 45.02 | 45.44 | 27,956 | +0.59(+1.32%) |
Sep 11, 2024 | 44.73 | 44.91 | 44.10 | 44.85 | 24,952 | +0.09(+0.20%) |
Sep 10, 2024 | 45.06 | 45.06 | 44.34 | 44.76 | 24,865 | -0.22(-0.49%) |
Sep 09, 2024 | 44.83 | 45.31 | 44.83 | 44.98 | 28,205 | +0.35(+0.78%) |
Sep 06, 2024 | 45.28 | 45.54 | 44.44 | 44.63 | 88,779 | -0.68(-1.50%) |
Sep 05, 2024 | 45.22 | 45.49 | 45.11 | 45.31 | 29,375 | +0.05(+0.11%) |
Sep 04, 2024 | 44.92 | 45.40 | 44.92 | 45.26 | 48,993 | +0.14(+0.31%) |
Sep 03, 2024 | 45.82 | 46.05 | 44.93 | 45.12 | 39,364 | -1.09(-2.36%) |
Aug 30, 2024 | 46.26 | 46.28 | 45.77 | 46.21 | 35,957 | +0.17(+0.37%) |
Aug 29, 2024 | 46.40 | 46.50 | 46.04 | 46.04 | 41,090 | -0.16(-0.35%) |
Aug 28, 2024 | 46.46 | 46.51 | 46.09 | 46.20 | 37,584 | -0.48(-1.03%) |
Aug 27, 2024 | 46.21 | 46.87 | 46.18 | 46.68 | 41,254 | +0.12(+0.26%) |
Aug 26, 2024 | 46.76 | 47.01 | 46.56 | 46.56 | 22,960 | -0.09(-0.19%) |
Aug 23, 2024 | 45.79 | 46.73 | 45.79 | 46.65 | 19,119 | +1.28(+2.82%) |
Aug 22, 2024 | 45.64 | 45.76 | 45.35 | 45.37 | 26,771 | -0.19(-0.42%) |
Aug 21, 2024 | 45.07 | 45.60 | 45.06 | 45.56 | 22,513 | +0.62(+1.39%) |
Aug 20, 2024 | 45.46 | 45.46 | 44.89 | 44.94 | 17,181 | -0.68(-1.50%) |
Aug 19, 2024 | 44.80 | 45.62 | 44.74 | 45.62 | 31,572 | +0.86(+1.92%) |
Aug 16, 2024 | 44.71 | 44.91 | 44.71 | 44.76 | 16,562 | +0.05(+0.11%) |
Aug 15, 2024 | 44.19 | 44.78 | 44.19 | 44.71 | 18,925 | +1.11(+2.55%) |
Aug 14, 2024 | 43.60 | 43.69 | 43.34 | 43.60 | 100,430 | -0.02(-0.05%) |
Aug 13, 2024 | 43.35 | 43.66 | 43.27 | 43.62 | 15,353 | +0.34(+0.79%) |
Aug 12, 2024 | 43.58 | 43.64 | 43.23 | 43.28 | 27,452 | -0.33(-0.76%) |
Aug 09, 2024 | 43.47 | 43.72 | 43.31 | 43.61 | 17,179 | +0.27(+0.62%) |
Aug 08, 2024 | 42.69 | 43.34 | 42.56 | 43.34 | 39,806 | +0.64(+1.50%) |
Aug 07, 2024 | 43.35 | 43.57 | 42.61 | 42.70 | 67,073 | -0.71(-1.64%) |
Aug 06, 2024 | 42.69 | 43.88 | 42.59 | 43.41 | 88,533 | +1.00(+2.36%) |
Aug 05, 2024 | 41.30 | 42.83 | 41.20 | 42.41 | 211,812 | -0.77(-1.78%) |
Aug 02, 2024 | 43.55 | 43.55 | 42.80 | 43.18 | 42,815 | -1.37(-3.08%) |