Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 45.51 | 45.58 | 44.62 | 44.90 | 2,033,071 | -0.44(-0.97%) |
Sep 30, 2024 | 44.76 | 45.45 | 44.73 | 45.34 | 2,662,383 | +0.35(+0.78%) |
Sep 27, 2024 | 45.54 | 45.69 | 44.94 | 44.99 | 1,733,313 | -0.22(-0.49%) |
Sep 26, 2024 | 45.64 | 45.76 | 45.06 | 45.21 | 1,822,580 | -0.47(-1.03%) |
Sep 25, 2024 | 46.20 | 46.40 | 45.64 | 45.68 | 2,090,707 | -0.34(-0.74%) |
Sep 24, 2024 | 45.95 | 46.34 | 45.72 | 46.02 | 3,576,364 | -0.33(-0.71%) |
Sep 23, 2024 | 45.91 | 46.40 | 45.91 | 46.35 | 2,556,877 | +0.73(+1.60%) |
Sep 20, 2024 | 45.92 | 46.18 | 45.56 | 45.62 | 4,362,849 | -0.53(-1.15%) |
Sep 19, 2024 | 46.44 | 46.44 | 45.76 | 46.15 | 2,103,994 | -0.04(-0.09%) |
Sep 18, 2024 | 46.51 | 47.11 | 46.16 | 46.19 | 2,028,042 | -0.18(-0.39%) |
Sep 17, 2024 | 46.82 | 47.04 | 46.26 | 46.37 | 1,361,928 | -0.60(-1.28%) |
Sep 16, 2024 | 47.54 | 47.55 | 46.96 | 46.97 | 2,039,141 | -0.16(-0.34%) |
Sep 13, 2024 | 46.81 | 47.23 | 46.71 | 47.13 | 2,908,726 | +0.58(+1.25%) |
Sep 12, 2024 | 46.02 | 46.64 | 46.02 | 46.55 | 3,752,036 | +0.57(+1.24%) |
Sep 11, 2024 | 45.24 | 46.03 | 45.02 | 45.98 | 3,588,049 | +0.39(+0.86%) |
Sep 10, 2024 | 44.72 | 45.67 | 44.72 | 45.59 | 2,476,327 | +1.07(+2.40%) |
Sep 09, 2024 | 44.15 | 44.77 | 43.94 | 44.52 | 3,537,443 | +0.47(+1.07%) |
Sep 06, 2024 | 44.37 | 44.37 | 43.43 | 44.05 | 3,557,497 | -0.37(-0.83%) |
Sep 05, 2024 | 44.98 | 44.98 | 44.14 | 44.42 | 1,997,364 | -0.17(-0.38%) |
Sep 04, 2024 | 44.16 | 45.10 | 44.16 | 44.59 | 2,247,592 | -0.33(-0.73%) |
Sep 03, 2024 | 44.35 | 45.10 | 44.35 | 44.92 | 2,056,414 | +0.41(+0.92%) |
Aug 30, 2024 | 44.39 | 44.53 | 43.98 | 44.51 | 2,523,292 | +0.40(+0.91%) |
Aug 29, 2024 | 44.12 | 44.51 | 43.94 | 44.11 | 2,087,673 | -0.08(-0.18%) |
Aug 28, 2024 | 43.77 | 44.22 | 43.62 | 44.19 | 1,851,473 | +0.55(+1.26%) |
Aug 27, 2024 | 43.00 | 43.81 | 42.83 | 43.64 | 1,558,464 | +0.42(+0.97%) |
Aug 26, 2024 | 43.59 | 43.69 | 43.09 | 43.22 | 1,322,351 | -0.08(-0.18%) |
Aug 23, 2024 | 42.75 | 43.33 | 42.51 | 43.30 | 1,353,637 | +0.74(+1.74%) |
Aug 22, 2024 | 42.49 | 42.65 | 42.26 | 42.56 | 1,172,690 | +0.18(+0.42%) |
Aug 21, 2024 | 42.14 | 42.38 | 41.99 | 42.38 | 1,814,143 | +0.28(+0.67%) |
Aug 20, 2024 | 42.02 | 42.19 | 41.79 | 42.10 | 1,280,906 | +0.16(+0.38%) |
Aug 19, 2024 | 41.83 | 42.07 | 41.56 | 41.94 | 1,299,914 | +0.23(+0.55%) |
Aug 16, 2024 | 41.54 | 41.83 | 41.29 | 41.71 | 1,224,718 | +0.09(+0.22%) |
Aug 15, 2024 | 41.83 | 41.97 | 41.43 | 41.62 | 2,042,580 | -0.16(-0.38%) |
Aug 14, 2024 | 41.68 | 42.10 | 41.60 | 41.78 | 1,068,166 | +0.09(+0.22%) |
Aug 13, 2024 | 41.95 | 41.95 | 41.61 | 41.69 | 806,867 | +0.13(+0.31%) |
Aug 12, 2024 | 41.71 | 41.80 | 41.34 | 41.56 | 2,148,793 | -0.31(-0.74%) |
Aug 09, 2024 | 41.52 | 41.91 | 41.24 | 41.87 | 2,946,769 | +0.51(+1.23%) |
Aug 08, 2024 | 41.12 | 41.53 | 40.91 | 41.36 | 1,311,266 | +0.21(+0.51%) |
Aug 07, 2024 | 41.22 | 42.18 | 41.11 | 41.15 | 2,882,162 | -0.07(-0.17%) |
Aug 06, 2024 | 40.03 | 41.67 | 39.96 | 41.22 | 2,104,565 | +1.26(+3.15%) |
Aug 05, 2024 | 40.39 | 40.87 | 39.81 | 39.96 | 2,922,951 | -0.63(-1.55%) |
Aug 02, 2024 | 40.80 | 41.50 | 40.05 | 40.59 | 4,220,984 | -0.14(-0.34%) |