Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 45.81 | 46.15 | 45.50 | 45.68 | 11,428,034 | +0.70(+1.56%) |
Oct 03, 2024 | 44.42 | 45.03 | 44.06 | 44.98 | 9,403,940 | +0.16(+0.36%) |
Oct 02, 2024 | 44.78 | 45.54 | 44.73 | 44.82 | 10,729,777 | -0.06(-0.13%) |
Oct 01, 2024 | 45.15 | 45.48 | 44.38 | 44.88 | 15,156,572 | +0.04(+0.09%) |
Sep 30, 2024 | 44.92 | 45.90 | 44.47 | 44.84 | 20,253,108 | -1.64(-3.53%) |
Sep 27, 2024 | 46.37 | 47.07 | 45.99 | 46.48 | 13,298,691 | +0.67(+1.46%) |
Sep 26, 2024 | 45.72 | 46.12 | 45.45 | 45.81 | 11,891,679 | +0.08(+0.17%) |
Sep 25, 2024 | 45.95 | 46.44 | 44.98 | 45.73 | 22,908,494 | -2.34(-4.87%) |
Sep 24, 2024 | 48.46 | 48.77 | 47.58 | 48.07 | 9,511,703 | +0.03(+0.06%) |
Sep 23, 2024 | 47.60 | 48.28 | 46.98 | 48.04 | 14,178,224 | -0.84(-1.72%) |
Sep 20, 2024 | 48.24 | 48.99 | 47.90 | 48.88 | 18,091,580 | +0.26(+0.53%) |
Sep 19, 2024 | 49.49 | 49.86 | 48.20 | 48.62 | 13,489,052 | -0.04(-0.08%) |
Sep 18, 2024 | 47.72 | 49.55 | 47.70 | 48.66 | 14,534,144 | +1.14(+2.40%) |
Sep 17, 2024 | 47.36 | 48.17 | 47.08 | 47.52 | 8,941,610 | +0.65(+1.39%) |
Sep 16, 2024 | 46.45 | 47.69 | 46.45 | 46.87 | 9,927,893 | +0.57(+1.23%) |
Sep 13, 2024 | 46.31 | 47.05 | 46.17 | 46.30 | 8,986,279 | +0.18(+0.39%) |
Sep 12, 2024 | 44.69 | 46.62 | 44.62 | 46.12 | 14,599,046 | +1.45(+3.25%) |
Sep 11, 2024 | 44.69 | 44.89 | 43.80 | 44.67 | 15,846,558 | -0.15(-0.33%) |
Sep 10, 2024 | 45.98 | 46.51 | 44.23 | 44.82 | 18,916,732 | -2.58(-5.44%) |
Sep 09, 2024 | 47.33 | 47.88 | 47.05 | 47.40 | 11,374,326 | +0.26(+0.55%) |
Sep 06, 2024 | 48.07 | 48.65 | 47.01 | 47.14 | 16,080,957 | -0.89(-1.85%) |
Sep 05, 2024 | 48.56 | 48.94 | 47.78 | 48.03 | 14,925,911 | -0.30(-0.62%) |
Sep 04, 2024 | 48.55 | 49.16 | 48.07 | 48.33 | 8,312,933 | +0.04(+0.08%) |
Sep 03, 2024 | 49.03 | 49.74 | 48.00 | 48.29 | 14,981,731 | -1.37(-2.75%) |
Aug 30, 2024 | 49.57 | 49.74 | 48.99 | 49.66 | 15,776,222 | +0.31(+0.63%) |
Aug 29, 2024 | 49.37 | 49.69 | 48.99 | 49.35 | 8,469,404 | +0.42(+0.86%) |
Aug 28, 2024 | 48.88 | 49.33 | 48.72 | 48.93 | 7,409,704 | -0.20(-0.41%) |
Aug 27, 2024 | 48.44 | 49.34 | 48.44 | 49.13 | 10,281,886 | +0.50(+1.03%) |
Aug 26, 2024 | 48.75 | 49.05 | 48.52 | 48.63 | 8,822,195 | +0.18(+0.37%) |
Aug 23, 2024 | 47.19 | 48.51 | 47.08 | 48.45 | 12,950,391 | +2.10(+4.54%) |
Aug 22, 2024 | 46.57 | 46.83 | 46.27 | 46.34 | 6,643,382 | -0.10(-0.21%) |
Aug 21, 2024 | 46.13 | 46.80 | 46.13 | 46.44 | 11,926,278 | +0.58(+1.26%) |
Aug 20, 2024 | 45.59 | 46.35 | 45.56 | 45.87 | 9,512,088 | +0.22(+0.48%) |
Aug 19, 2024 | 45.34 | 45.81 | 45.07 | 45.65 | 9,621,156 | +0.44(+0.97%) |
Aug 16, 2024 | 44.64 | 45.32 | 44.54 | 45.21 | 10,619,056 | +0.46(+1.03%) |
Aug 15, 2024 | 44.66 | 45.08 | 44.51 | 44.75 | 12,945,912 | +1.25(+2.87%) |
Aug 14, 2024 | 43.51 | 43.84 | 43.34 | 43.50 | 10,810,815 | +0.29(+0.67%) |
Aug 13, 2024 | 42.95 | 43.24 | 42.41 | 43.21 | 10,329,934 | +0.33(+0.77%) |
Aug 12, 2024 | 43.23 | 43.49 | 42.63 | 42.88 | 9,359,474 | -0.49(-1.13%) |
Aug 09, 2024 | 42.49 | 44.00 | 42.35 | 43.37 | 14,154,971 | +0.75(+1.76%) |
Aug 08, 2024 | 40.99 | 42.87 | 40.99 | 42.62 | 18,011,352 | +2.07(+5.12%) |
Aug 07, 2024 | 41.13 | 41.40 | 40.42 | 40.55 | 11,294,304 | +0.04(+0.10%) |
Aug 06, 2024 | 39.92 | 41.05 | 39.68 | 40.51 | 14,737,419 | +0.66(+1.65%) |
Aug 05, 2024 | 39.30 | 40.20 | 38.86 | 39.85 | 23,907,908 | -1.22(-2.96%) |
Aug 02, 2024 | 42.27 | 42.31 | 40.88 | 41.07 | 21,688,728 | -2.19(-5.07%) |