Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.92 | 44.61 | 42.79 | 43.33 | 218,544 | -0.90(-2.03%) |
Sep 30, 2024 | 43.50 | 44.47 | 43.49 | 44.23 | 216,597 | +0.72(+1.65%) |
Sep 27, 2024 | 44.29 | 44.29 | 43.20 | 43.51 | 274,869 | -0.28(-0.64%) |
Sep 26, 2024 | 44.46 | 45.45 | 43.64 | 43.79 | 160,044 | -0.06(-0.14%) |
Sep 25, 2024 | 44.40 | 44.40 | 43.82 | 43.85 | 151,534 | -0.43(-0.97%) |
Sep 24, 2024 | 45.07 | 45.24 | 44.15 | 44.28 | 146,115 | -0.74(-1.64%) |
Sep 23, 2024 | 45.23 | 45.51 | 44.83 | 45.02 | 190,489 | -0.21(-0.46%) |
Sep 20, 2024 | 45.88 | 46.05 | 44.98 | 45.23 | 959,307 | -0.92(-1.99%) |
Sep 19, 2024 | 46.10 | 46.40 | 45.37 | 46.15 | 298,549 | +0.97(+2.15%) |
Sep 18, 2024 | 45.13 | 46.80 | 44.53 | 45.18 | 306,988 | +0.24(+0.53%) |
Sep 17, 2024 | 45.65 | 46.17 | 44.90 | 44.94 | 219,146 | -0.14(-0.31%) |
Sep 16, 2024 | 44.98 | 45.34 | 44.03 | 45.08 | 287,269 | +0.25(+0.56%) |
Sep 13, 2024 | 44.66 | 45.24 | 44.37 | 44.83 | 326,683 | +0.79(+1.79%) |
Sep 12, 2024 | 44.20 | 44.41 | 43.51 | 44.04 | 288,191 | +0.25(+0.57%) |
Sep 11, 2024 | 44.50 | 44.79 | 43.11 | 43.79 | 277,760 | -1.14(-2.54%) |
Sep 10, 2024 | 45.00 | 45.20 | 43.69 | 44.93 | 528,149 | -1.02(-2.22%) |
Sep 09, 2024 | 46.27 | 46.50 | 45.75 | 45.95 | 151,328 | -0.33(-0.71%) |
Sep 06, 2024 | 47.29 | 47.48 | 46.26 | 46.28 | 105,814 | -0.82(-1.74%) |
Sep 05, 2024 | 47.86 | 47.90 | 46.75 | 47.10 | 137,813 | -0.45(-0.95%) |
Sep 04, 2024 | 48.06 | 48.67 | 46.58 | 47.55 | 132,276 | -0.69(-1.43%) |
Sep 03, 2024 | 48.61 | 49.83 | 47.41 | 48.24 | 292,778 | -0.72(-1.47%) |
Aug 30, 2024 | 48.89 | 49.21 | 48.28 | 48.96 | 178,318 | +0.00(+0.00%) |
Aug 29, 2024 | 48.90 | 49.33 | 48.18 | 48.96 | 173,440 | +0.29(+0.60%) |
Aug 28, 2024 | 47.63 | 48.92 | 47.63 | 48.67 | 123,684 | +0.66(+1.37%) |
Aug 27, 2024 | 48.21 | 48.68 | 47.69 | 48.01 | 128,939 | -0.68(-1.40%) |
Aug 26, 2024 | 49.64 | 49.73 | 48.65 | 48.69 | 164,646 | -0.43(-0.88%) |
Aug 23, 2024 | 46.86 | 49.72 | 46.27 | 49.12 | 226,317 | +2.65(+5.70%) |
Aug 22, 2024 | 46.34 | 46.72 | 46.05 | 46.47 | 90,841 | +0.17(+0.37%) |
Aug 21, 2024 | 46.43 | 46.72 | 45.74 | 46.30 | 102,122 | +0.33(+0.72%) |
Aug 20, 2024 | 47.02 | 47.02 | 45.96 | 45.97 | 139,396 | -1.00(-2.13%) |
Aug 19, 2024 | 46.47 | 46.99 | 46.23 | 46.97 | 118,640 | +0.49(+1.05%) |
Aug 16, 2024 | 45.35 | 46.77 | 44.83 | 46.48 | 187,525 | +1.07(+2.36%) |
Aug 15, 2024 | 45.58 | 46.22 | 45.02 | 45.41 | 145,753 | +0.92(+2.07%) |
Aug 14, 2024 | 45.23 | 45.23 | 44.00 | 44.49 | 98,308 | -0.35(-0.78%) |
Aug 13, 2024 | 44.41 | 44.98 | 43.63 | 44.84 | 150,414 | +0.95(+2.16%) |
Aug 12, 2024 | 44.99 | 45.10 | 43.54 | 43.89 | 91,203 | -0.61(-1.37%) |
Aug 09, 2024 | 44.76 | 44.92 | 44.04 | 44.50 | 124,978 | -0.35(-0.78%) |
Aug 08, 2024 | 44.99 | 44.99 | 44.05 | 44.85 | 104,613 | +0.74(+1.68%) |
Aug 07, 2024 | 45.15 | 45.31 | 43.93 | 44.11 | 146,199 | -0.44(-0.99%) |
Aug 06, 2024 | 44.45 | 45.02 | 44.17 | 44.55 | 125,058 | +0.01(+0.02%) |
Aug 05, 2024 | 43.37 | 45.53 | 42.51 | 44.54 | 234,763 | -1.05(-2.30%) |
Aug 02, 2024 | 45.31 | 46.14 | 44.53 | 45.59 | 256,861 | -1.28(-2.73%) |