Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 45.12 | 45.12 | 44.48 | 44.87 | 15,277 | -0.25(-0.55%) |
Sep 30, 2024 | 45.55 | 45.55 | 44.98 | 45.12 | 3,023 | -0.15(-0.33%) |
Sep 27, 2024 | 45.24 | 45.50 | 45.17 | 45.27 | 12,706 | +0.47(+1.05%) |
Sep 26, 2024 | 44.87 | 44.94 | 44.51 | 44.80 | 6,373 | +0.88(+2.01%) |
Sep 25, 2024 | 44.25 | 44.25 | 43.91 | 43.91 | 3,892 | -0.54(-1.21%) |
Sep 24, 2024 | 44.18 | 44.46 | 44.11 | 44.45 | 2,874 | +0.83(+1.90%) |
Sep 23, 2024 | 43.32 | 43.64 | 43.32 | 43.63 | 8,142 | +0.20(+0.46%) |
Sep 20, 2024 | 43.82 | 43.82 | 43.28 | 43.43 | 6,298 | -0.63(-1.44%) |
Sep 19, 2024 | 44.11 | 44.20 | 43.86 | 44.06 | 10,556 | +0.81(+1.88%) |
Sep 18, 2024 | 43.45 | 44.00 | 43.25 | 43.25 | 5,734 | -0.21(-0.48%) |
Sep 17, 2024 | 43.29 | 43.65 | 43.27 | 43.46 | 10,488 | +0.41(+0.95%) |
Sep 16, 2024 | 42.97 | 43.09 | 42.80 | 43.05 | 16,612 | +0.14(+0.33%) |
Sep 13, 2024 | 42.75 | 42.96 | 42.75 | 42.90 | 4,016 | +0.42(+0.98%) |
Sep 12, 2024 | 42.31 | 42.59 | 42.14 | 42.49 | 5,136 | +0.08(+0.20%) |
Sep 11, 2024 | 41.61 | 42.41 | 41.31 | 42.40 | 7,753 | +1.20(+2.92%) |
Sep 10, 2024 | 41.06 | 41.20 | 40.66 | 41.20 | 5,356 | +0.20(+0.49%) |
Sep 09, 2024 | 41.02 | 41.22 | 40.90 | 41.00 | 7,584 | +0.18(+0.45%) |
Sep 06, 2024 | 41.75 | 41.75 | 40.77 | 40.81 | 18,245 | -0.87(-2.09%) |
Sep 05, 2024 | 41.75 | 41.96 | 41.59 | 41.69 | 23,871 | +0.27(+0.66%) |
Sep 04, 2024 | 41.29 | 41.69 | 41.25 | 41.41 | 182,704 | +0.21(+0.51%) |
Sep 03, 2024 | 42.25 | 42.25 | 41.20 | 41.20 | 5,989 | -1.18(-2.79%) |
Aug 30, 2024 | 42.35 | 42.40 | 41.94 | 42.39 | 7,555 | +0.25(+0.58%) |
Aug 29, 2024 | 42.33 | 42.50 | 42.14 | 42.14 | 9,345 | +0.16(+0.38%) |
Aug 28, 2024 | 42.54 | 42.54 | 41.79 | 41.98 | 16,927 | -0.81(-1.89%) |
Aug 27, 2024 | 42.85 | 42.85 | 42.52 | 42.79 | 6,001 | +0.02(+0.05%) |
Aug 26, 2024 | 43.19 | 43.19 | 42.76 | 42.77 | 9,682 | -0.19(-0.44%) |
Aug 23, 2024 | 41.87 | 42.96 | 41.87 | 42.96 | 26,666 | +1.36(+3.27%) |
Aug 22, 2024 | 42.08 | 42.08 | 41.60 | 41.60 | 12,998 | -0.35(-0.84%) |
Aug 21, 2024 | 41.71 | 42.01 | 41.71 | 41.95 | 241,983 | +0.38(+0.92%) |
Aug 20, 2024 | 41.95 | 42.05 | 41.51 | 41.57 | 2,704 | -0.47(-1.11%) |
Aug 19, 2024 | 41.63 | 42.10 | 41.63 | 42.03 | 14,032 | +0.61(+1.48%) |
Aug 16, 2024 | 41.30 | 41.48 | 41.30 | 41.42 | 4,584 | +0.00(+0.01%) |
Aug 15, 2024 | 41.10 | 41.55 | 41.10 | 41.42 | 6,438 | +0.59(+1.45%) |
Aug 14, 2024 | 41.24 | 41.24 | 40.78 | 40.82 | 5,991 | -0.24(-0.59%) |
Aug 13, 2024 | 40.43 | 41.10 | 40.43 | 41.07 | 4,544 | +0.96(+2.39%) |
Aug 12, 2024 | 40.50 | 40.50 | 40.11 | 40.11 | 3,944 | -0.35(-0.87%) |
Aug 09, 2024 | 40.63 | 40.63 | 40.26 | 40.46 | 6,410 | -0.18(-0.45%) |
Aug 08, 2024 | 40.08 | 40.77 | 40.03 | 40.65 | 3,730 | +0.83(+2.09%) |
Aug 07, 2024 | 40.68 | 40.79 | 39.81 | 39.82 | 5,014 | -0.25(-0.62%) |
Aug 06, 2024 | 39.79 | 40.33 | 39.70 | 40.06 | 6,126 | +0.19(+0.48%) |
Aug 05, 2024 | 39.49 | 40.08 | 39.42 | 39.87 | 8,173 | -0.94(-2.30%) |
Aug 02, 2024 | 41.18 | 41.18 | 40.61 | 40.81 | 21,451 | -0.59(-1.44%) |