Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 44.98 | 44.98 | 44.45 | 44.71 | 119,521 | -0.36(-0.80%) |
Sep 30, 2024 | 44.96 | 45.14 | 44.72 | 45.07 | 290,769 | +0.03(+0.07%) |
Sep 27, 2024 | 45.21 | 45.48 | 44.97 | 45.04 | 57,429 | +0.05(+0.11%) |
Sep 26, 2024 | 44.74 | 45.09 | 44.74 | 44.99 | 169,767 | +0.55(+1.24%) |
Sep 25, 2024 | 44.93 | 44.93 | 44.40 | 44.44 | 96,181 | -0.43(-0.96%) |
Sep 24, 2024 | 44.78 | 44.92 | 44.64 | 44.87 | 44,424 | +0.23(+0.52%) |
Sep 23, 2024 | 44.43 | 44.71 | 44.43 | 44.64 | 73,161 | +0.25(+0.56%) |
Sep 20, 2024 | 44.59 | 44.59 | 44.27 | 44.39 | 62,784 | -0.25(-0.56%) |
Sep 19, 2024 | 44.72 | 44.72 | 44.30 | 44.64 | 53,546 | +0.60(+1.36%) |
Sep 18, 2024 | 44.09 | 44.69 | 43.98 | 44.04 | 119,171 | -0.05(-0.11%) |
Sep 17, 2024 | 44.10 | 44.41 | 43.96 | 44.09 | 64,602 | +0.18(+0.41%) |
Sep 16, 2024 | 43.65 | 43.96 | 43.65 | 43.91 | 31,758 | +0.37(+0.85%) |
Sep 13, 2024 | 43.17 | 43.60 | 43.17 | 43.54 | 43,859 | +0.73(+1.71%) |
Sep 12, 2024 | 42.58 | 42.81 | 42.40 | 42.81 | 49,720 | +0.30(+0.71%) |
Sep 11, 2024 | 42.51 | 42.52 | 41.77 | 42.51 | 43,590 | -0.04(-0.09%) |
Sep 10, 2024 | 42.68 | 42.68 | 42.27 | 42.55 | 47,206 | -0.01(-0.02%) |
Sep 09, 2024 | 42.63 | 42.84 | 42.44 | 42.56 | 59,506 | +0.11(+0.26%) |
Sep 06, 2024 | 42.96 | 43.09 | 42.44 | 42.45 | 35,014 | -0.48(-1.12%) |
Sep 05, 2024 | 43.25 | 43.25 | 42.78 | 42.93 | 53,736 | -0.35(-0.81%) |
Sep 04, 2024 | 43.21 | 43.35 | 43.09 | 43.28 | 56,664 | -0.03(-0.07%) |
Sep 03, 2024 | 43.85 | 43.95 | 43.15 | 43.31 | 77,489 | -0.82(-1.86%) |
Aug 30, 2024 | 43.90 | 44.13 | 43.62 | 44.13 | 42,748 | +0.37(+0.85%) |
Aug 29, 2024 | 43.83 | 44.09 | 43.63 | 43.76 | 68,027 | +0.10(+0.23%) |
Aug 28, 2024 | 43.67 | 43.87 | 43.50 | 43.66 | 102,413 | -0.16(-0.37%) |
Aug 27, 2024 | 43.88 | 43.90 | 43.72 | 43.82 | 187,914 | -0.21(-0.48%) |
Aug 26, 2024 | 44.34 | 44.42 | 43.97 | 44.03 | 109,551 | -0.07(-0.16%) |
Aug 23, 2024 | 43.48 | 44.22 | 43.44 | 44.10 | 68,393 | +0.79(+1.82%) |
Aug 22, 2024 | 43.62 | 43.62 | 43.24 | 43.31 | 100,377 | -0.32(-0.73%) |
Aug 21, 2024 | 43.32 | 43.63 | 43.18 | 43.63 | 100,243 | +0.50(+1.16%) |
Aug 20, 2024 | 43.44 | 43.44 | 43.02 | 43.13 | 66,061 | -0.31(-0.71%) |
Aug 19, 2024 | 43.17 | 43.44 | 43.17 | 43.44 | 97,286 | +0.30(+0.70%) |
Aug 16, 2024 | 43.02 | 43.24 | 42.99 | 43.14 | 51,915 | +0.14(+0.33%) |
Aug 15, 2024 | 42.87 | 43.14 | 42.81 | 43.00 | 99,742 | +0.68(+1.61%) |
Aug 14, 2024 | 42.42 | 42.52 | 42.18 | 42.32 | 45,802 | -0.10(-0.24%) |
Aug 13, 2024 | 42.06 | 42.44 | 41.90 | 42.42 | 46,368 | +0.59(+1.41%) |
Aug 12, 2024 | 42.40 | 42.40 | 41.75 | 41.83 | 104,503 | -0.45(-1.06%) |
Aug 09, 2024 | 42.25 | 42.41 | 42.01 | 42.28 | 30,156 | +0.12(+0.28%) |
Aug 08, 2024 | 41.88 | 42.22 | 41.65 | 42.16 | 45,948 | +0.66(+1.59%) |
Aug 07, 2024 | 42.34 | 42.42 | 41.50 | 41.50 | 42,604 | -0.34(-0.81%) |
Aug 06, 2024 | 41.72 | 42.29 | 41.39 | 41.84 | 34,961 | +0.25(+0.60%) |
Aug 05, 2024 | 40.96 | 41.92 | 40.88 | 41.59 | 80,437 | -1.04(-2.44%) |
Aug 02, 2024 | 42.68 | 42.75 | 42.23 | 42.63 | 44,217 | -0.80(-1.84%) |