Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 45.05 | 45.18 | 45.05 | 45.12 | 5,496 | -0.09(-0.21%) |
Oct 01, 2024 | 45.17 | 45.25 | 45.17 | 45.21 | 6,670 | +0.13(+0.29%) |
Sep 30, 2024 | 45.20 | 45.20 | 45.08 | 45.08 | 432 | -0.09(-0.21%) |
Sep 27, 2024 | 45.05 | 45.38 | 45.05 | 45.17 | 3,047 | +0.08(+0.18%) |
Sep 26, 2024 | 45.08 | 45.16 | 45.07 | 45.09 | 7,870 | -0.01(-0.02%) |
Sep 25, 2024 | 45.11 | 45.16 | 45.07 | 45.11 | 1,729 | -0.22(-0.49%) |
Sep 24, 2024 | 45.27 | 45.54 | 45.24 | 45.33 | 12,312 | +0.13(+0.30%) |
Sep 23, 2024 | 45.05 | 45.25 | 45.05 | 45.20 | 3,212 | -0.12(-0.26%) |
Sep 20, 2024 | 45.27 | 45.40 | 45.24 | 45.31 | 7,497 | +0.09(+0.20%) |
Sep 19, 2024 | 45.28 | 45.28 | 45.23 | 45.23 | 227 | -0.05(-0.11%) |
Sep 18, 2024 | 45.33 | 45.33 | 45.20 | 45.28 | 1,807 | -0.12(-0.26%) |
Sep 17, 2024 | 45.35 | 45.41 | 45.35 | 45.40 | 2,685 | -0.40(-0.88%) |
Sep 16, 2024 | 45.46 | 45.81 | 45.40 | 45.80 | 7,031 | +0.42(+0.93%) |
Sep 13, 2024 | 45.36 | 45.38 | 45.36 | 45.38 | 369 | +0.08(+0.18%) |
Sep 12, 2024 | 45.33 | 45.33 | 45.24 | 45.30 | 3,832 | -0.07(-0.14%) |
Sep 11, 2024 | 45.35 | 45.37 | 45.34 | 45.36 | 815 | +0.01(+0.01%) |
Sep 10, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 511 | +0.07(+0.17%) |
Sep 09, 2024 | 45.09 | 45.28 | 45.09 | 45.28 | 3,369 | +0.16(+0.35%) |
Sep 06, 2024 | 45.03 | 45.24 | 45.03 | 45.12 | 1,716 | +0.09(+0.20%) |
Sep 05, 2024 | 45.01 | 45.09 | 44.89 | 45.03 | 8,530 | +0.17(+0.38%) |
Sep 04, 2024 | 44.82 | 44.87 | 44.82 | 44.87 | 1,597 | +0.14(+0.30%) |
Sep 03, 2024 | 44.73 | 44.79 | 44.63 | 44.73 | 4,463 | +0.15(+0.33%) |
Aug 30, 2024 | 44.73 | 44.73 | 44.56 | 44.58 | 1,523 | -0.08(-0.17%) |
Aug 29, 2024 | 44.69 | 44.74 | 44.66 | 44.66 | 980 | -0.07(-0.15%) |
Aug 28, 2024 | 44.74 | 44.81 | 44.73 | 44.73 | 685 | -0.05(-0.10%) |
Aug 27, 2024 | 44.62 | 44.77 | 44.62 | 44.77 | 2,226 | -0.20(-0.44%) |
Aug 26, 2024 | 45.04 | 45.04 | 44.93 | 44.97 | 1,408 | +0.09(+0.20%) |
Aug 23, 2024 | 44.85 | 44.88 | 44.81 | 44.88 | 1,246 | +0.16(+0.35%) |
Aug 22, 2024 | 44.77 | 44.78 | 44.71 | 44.73 | 2,190 | -0.12(-0.26%) |
Aug 21, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 184 | +0.11(+0.25%) |
Aug 20, 2024 | 44.73 | 44.80 | 44.52 | 44.73 | 11,405 | +0.13(+0.29%) |
Aug 19, 2024 | 44.59 | 44.66 | 44.59 | 44.60 | 1,229 | +0.02(+0.06%) |
Aug 16, 2024 | 44.66 | 44.66 | 44.56 | 44.57 | 3,640 | +0.12(+0.28%) |
Aug 15, 2024 | 44.47 | 44.52 | 44.38 | 44.45 | 42,213 | -0.25(-0.56%) |
Aug 14, 2024 | 44.75 | 44.81 | 44.68 | 44.70 | 3,570 | +0.12(+0.27%) |
Aug 13, 2024 | 44.57 | 44.58 | 44.55 | 44.58 | 3,952 | +0.05(+0.11%) |
Aug 12, 2024 | 44.48 | 44.53 | 44.39 | 44.53 | 3,566 | +0.06(+0.13%) |
Aug 09, 2024 | 44.53 | 44.55 | 44.39 | 44.47 | 2,675 | +0.16(+0.35%) |
Aug 08, 2024 | 44.33 | 44.33 | 44.28 | 44.31 | 1,320 | -0.09(-0.19%) |
Aug 07, 2024 | 44.50 | 44.50 | 44.40 | 44.40 | 1,048 | -0.13(-0.30%) |
Aug 06, 2024 | 44.50 | 44.53 | 44.50 | 44.53 | 786 | -0.41(-0.90%) |
Aug 05, 2024 | 45.05 | 45.10 | 44.74 | 44.94 | 4,372 | +0.18(+0.41%) |
Aug 02, 2024 | 44.68 | 44.76 | 44.68 | 44.76 | 5,857 | +0.40(+0.90%) |