Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 46.56 | 46.60 | 46.49 | 46.49 | 10,629 | -0.10(-0.21%) |
Sep 30, 2024 | 46.16 | 46.59 | 46.16 | 46.59 | 13,763 | -0.69(-1.47%) |
Sep 27, 2024 | 48.47 | 48.47 | 47.28 | 47.28 | 3,098 | +0.14(+0.29%) |
Sep 26, 2024 | 47.72 | 47.72 | 47.14 | 47.14 | 2,195 | +0.88(+1.89%) |
Sep 25, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 14,567 | -0.99(-2.10%) |
Sep 24, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 7,405 | +0.15(+0.32%) |
Sep 23, 2024 | 46.86 | 47.20 | 46.50 | 47.11 | 24,065 | +0.69(+1.49%) |
Sep 20, 2024 | 46.31 | 46.42 | 46.31 | 46.42 | 18,663 | +0.29(+0.62%) |
Sep 19, 2024 | 46.26 | 46.26 | 46.01 | 46.13 | 6,040 | +0.75(+1.66%) |
Sep 18, 2024 | 44.90 | 45.38 | 44.90 | 45.38 | 10,030 | +0.29(+0.65%) |
Sep 17, 2024 | 45.08 | 45.09 | 44.88 | 45.09 | 6,358 | +0.70(+1.58%) |
Sep 16, 2024 | 44.39 | 44.39 | 44.35 | 44.39 | 4,971 | +0.22(+0.51%) |
Sep 13, 2024 | 44.08 | 44.16 | 44.08 | 44.16 | 723 | +0.08(+0.19%) |
Sep 12, 2024 | 44.18 | 44.18 | 44.01 | 44.08 | 10,736 | -0.46(-1.04%) |
Sep 11, 2024 | 44.42 | 44.55 | 44.42 | 44.54 | 5,761 | +0.94(+2.15%) |
Sep 10, 2024 | 43.50 | 43.61 | 43.16 | 43.61 | 10,519 | -0.70(-1.59%) |
Sep 09, 2024 | 44.59 | 44.59 | 44.31 | 44.31 | 11,771 | -0.40(-0.89%) |
Sep 06, 2024 | 44.20 | 44.72 | 44.20 | 44.71 | 28,661 | -1.08(-2.35%) |
Sep 04, 2024 | 45.79 | 2,293 | +0.32(+0.70%) | |||
Sep 03, 2024 | 46.46 | 46.54 | 45.31 | 45.47 | 14,273 | -0.96(-2.07%) |
Aug 30, 2024 | 46.18 | 46.50 | 46.18 | 46.43 | 6,415 | -0.53(-1.13%) |
Aug 28, 2024 | 46.96 | 12,269 | +0.22(+0.47%) | |||
Aug 23, 2024 | 46.74 | 1,005 | +0.88(+1.92%) | |||
Aug 22, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 201 | -0.50(-1.09%) |
Aug 21, 2024 | 45.75 | 46.36 | 45.70 | 46.36 | 9,905 | +0.61(+1.34%) |
Aug 20, 2024 | 46.20 | 46.20 | 45.60 | 45.75 | 4,162 | -0.75(-1.61%) |
Aug 19, 2024 | 46.04 | 46.53 | 46.04 | 46.50 | 11,756 | +1.25(+2.76%) |
Aug 16, 2024 | 45.26 | 45.36 | 45.20 | 45.25 | 18,321 | +0.05(+0.11%) |
Aug 15, 2024 | 45.20 | 45.75 | 45.20 | 45.20 | 14,908 | +0.32(+0.71%) |
Aug 14, 2024 | 45.20 | 45.25 | 44.77 | 44.88 | 21,530 | -0.59(-1.30%) |
Aug 13, 2024 | 44.44 | 45.53 | 44.44 | 45.47 | 207,526 | +1.80(+4.12%) |
Aug 12, 2024 | 44.52 | 44.62 | 43.54 | 43.67 | 21,841 | -2.28(-4.95%) |
Aug 09, 2024 | 46.00 | 46.00 | 43.01 | 45.95 | 246,417 | -0.21(-0.45%) |
Aug 08, 2024 | 46.16 | 46.24 | 46.16 | 46.16 | 55,556 | +1.53(+3.42%) |
Aug 07, 2024 | 45.75 | 45.75 | 44.63 | 44.63 | 13,677 | -0.12(-0.27%) |
Aug 06, 2024 | 44.81 | 45.10 | 44.63 | 44.75 | 10,763 | -0.10(-0.22%) |
Aug 05, 2024 | 43.71 | 45.00 | 43.71 | 44.85 | 3,974 | -0.81(-1.78%) |
Aug 02, 2024 | 47.50 | 47.50 | 45.36 | 45.66 | 11,491 | -1.88(-3.96%) |