Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 44.94 | 45.04 | 44.82 | 44.82 | 32,162 | -0.18(-0.40%) |
Oct 01, 2024 | 44.88 | 45.08 | 44.88 | 45.00 | 43,829 | -0.10(-0.22%) |
Sep 30, 2024 | 44.96 | 45.14 | 44.95 | 45.10 | 31,310 | +0.06(+0.13%) |
Sep 27, 2024 | 44.92 | 45.09 | 44.90 | 45.04 | 31,248 | +0.19(+0.42%) |
Sep 26, 2024 | 44.85 | 44.98 | 44.85 | 44.85 | 42,892 | -0.09(-0.20%) |
Sep 25, 2024 | 44.77 | 44.97 | 44.77 | 44.94 | 118,725 | +0.18(+0.40%) |
Sep 24, 2024 | 45.00 | 45.05 | 44.76 | 44.76 | 204,706 | -0.28(-0.62%) |
Sep 23, 2024 | 45.09 | 45.14 | 44.90 | 45.04 | 234,729 | -0.10(-0.22%) |
Sep 20, 2024 | 44.90 | 45.26 | 44.90 | 45.14 | 99,592 | -0.14(-0.31%) |
Sep 19, 2024 | 45.38 | 45.43 | 45.17 | 45.28 | 72,015 | -0.16(-0.35%) |
Sep 18, 2024 | 45.19 | 45.48 | 45.16 | 45.44 | 334,166 | +0.19(+0.42%) |
Sep 17, 2024 | 45.21 | 45.27 | 45.21 | 45.25 | 50,337 | +0.04(+0.09%) |
Sep 16, 2024 | 45.08 | 45.25 | 45.08 | 45.21 | 185,039 | -0.03(-0.07%) |
Sep 13, 2024 | 45.20 | 45.34 | 45.13 | 45.24 | 76,102 | +0.04(+0.09%) |
Sep 12, 2024 | 45.19 | 45.22 | 45.14 | 45.20 | 30,077 | +0.08(+0.18%) |
Sep 11, 2024 | 45.12 | 45.26 | 45.08 | 45.12 | 53,881 | -0.05(-0.11%) |
Sep 10, 2024 | 44.99 | 45.25 | 44.99 | 45.17 | 77,712 | +0.15(+0.33%) |
Sep 09, 2024 | 44.88 | 45.07 | 44.88 | 45.02 | 71,890 | +0.07(+0.16%) |
Sep 06, 2024 | 44.69 | 45.09 | 44.69 | 44.95 | 92,510 | +0.04(+0.09%) |
Sep 05, 2024 | 44.90 | 44.94 | 44.88 | 44.91 | 33,277 | +0.03(+0.07%) |
Sep 04, 2024 | 44.98 | 45.06 | 44.88 | 44.88 | 28,065 | -0.31(-0.69%) |
Sep 03, 2024 | 44.67 | 45.19 | 44.67 | 45.19 | 40,199 | +0.21(+0.47%) |
Aug 30, 2024 | 44.98 | 0 | +0.08(+0.18%) | |||
Aug 29, 2024 | 44.78 | 44.91 | 44.74 | 44.90 | 33,178 | -0.05(-0.11%) |
Aug 28, 2024 | 44.06 | 44.95 | 44.06 | 44.95 | 28,073 | +0.15(+0.33%) |
Aug 27, 2024 | 44.78 | 44.80 | 44.70 | 44.80 | 35,465 | +0.03(+0.07%) |
Aug 26, 2024 | 44.83 | 44.89 | 44.72 | 44.77 | 22,805 | -0.23(-0.51%) |
Aug 23, 2024 | 45.03 | 45.23 | 44.83 | 45.00 | 336,322 | -0.25(-0.55%) |
Aug 22, 2024 | 45.09 | 45.34 | 45.09 | 45.25 | 40,573 | +0.00(+0.00%) |
Aug 21, 2024 | 44.90 | 45.25 | 44.90 | 45.25 | 73,514 | +0.37(+0.82%) |
Aug 20, 2024 | 45.28 | 45.28 | 44.88 | 44.88 | 61,320 | -0.37(-0.82%) |
Aug 19, 2024 | 45.25 | 45.40 | 45.25 | 45.25 | 31,203 | -0.22(-0.48%) |
Aug 16, 2024 | 45.43 | 45.52 | 45.40 | 45.47 | 36,096 | -0.13(-0.29%) |
Aug 15, 2024 | 45.45 | 45.60 | 45.37 | 45.60 | 36,958 | +0.14(+0.31%) |
Aug 14, 2024 | 45.50 | 45.55 | 45.39 | 45.46 | 50,078 | -0.09(-0.20%) |
Aug 13, 2024 | 45.24 | 45.60 | 45.24 | 45.55 | 48,718 | +0.10(+0.22%) |
Aug 12, 2024 | 45.50 | 45.62 | 45.40 | 45.45 | 35,001 | -0.25(-0.55%) |
Aug 09, 2024 | 45.33 | 45.70 | 45.33 | 45.70 | 42,344 | +0.27(+0.59%) |
Aug 08, 2024 | 45.16 | 45.57 | 45.16 | 45.43 | 60,925 | +0.00(+0.00%) |
Aug 07, 2024 | 45.20 | 45.68 | 45.20 | 45.43 | 51,502 | +0.01(+0.02%) |
Aug 06, 2024 | 45.40 | 45.64 | 45.23 | 45.42 | 257,674 | -0.29(-0.63%) |
Aug 02, 2024 | 45.71 | 0 | -0.14(-0.31%) |