Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 46.19 | 46.23 | 46.13 | 46.23 | 20,243 | -0.04(-0.08%) |
Oct 02, 2024 | 46.13 | 46.32 | 46.13 | 46.27 | 5,648 | +0.03(+0.07%) |
Oct 01, 2024 | 46.36 | 46.36 | 46.16 | 46.23 | 3,139 | -0.23(-0.48%) |
Sep 30, 2024 | 46.39 | 46.46 | 46.30 | 46.46 | 2,845 | +0.06(+0.12%) |
Sep 27, 2024 | 46.43 | 46.44 | 46.36 | 46.40 | 4,606 | -0.07(-0.14%) |
Sep 26, 2024 | 46.53 | 46.53 | 46.35 | 46.47 | 8,179 | +0.09(+0.20%) |
Sep 25, 2024 | 46.43 | 46.43 | 46.34 | 46.37 | 4,279 | +0.03(+0.06%) |
Sep 24, 2024 | 46.25 | 46.40 | 46.25 | 46.34 | 9,523 | +0.08(+0.16%) |
Sep 23, 2024 | 46.16 | 46.27 | 46.16 | 46.27 | 8,950 | +0.07(+0.16%) |
Sep 20, 2024 | 46.23 | 46.27 | 46.07 | 46.19 | 54,068 | +0.01(+0.03%) |
Sep 19, 2024 | 46.07 | 46.22 | 46.07 | 46.18 | 3,452 | +0.47(+1.03%) |
Sep 18, 2024 | 45.87 | 45.98 | 45.70 | 45.71 | 6,975 | -0.12(-0.26%) |
Sep 17, 2024 | 45.98 | 45.98 | 45.76 | 45.83 | 7,800 | +0.01(+0.02%) |
Sep 16, 2024 | 45.74 | 45.83 | 45.68 | 45.82 | 13,928 | -0.02(-0.05%) |
Sep 13, 2024 | 45.68 | 45.87 | 45.65 | 45.84 | 100,547 | +0.14(+0.31%) |
Sep 12, 2024 | 45.50 | 45.77 | 45.50 | 45.70 | 7,207 | +0.17(+0.38%) |
Sep 11, 2024 | 45.03 | 45.52 | 45.03 | 45.52 | 6,007 | +0.38(+0.85%) |
Sep 10, 2024 | 44.99 | 45.14 | 44.99 | 45.14 | 1,043 | +0.21(+0.48%) |
Sep 09, 2024 | 44.91 | 45.03 | 44.70 | 44.93 | 9,883 | +0.28(+0.62%) |
Sep 06, 2024 | 45.15 | 45.26 | 44.64 | 44.65 | 17,419 | -0.50(-1.12%) |
Sep 05, 2024 | 45.01 | 45.28 | 45.01 | 45.15 | 7,416 | -0.04(-0.10%) |
Sep 04, 2024 | 45.23 | 45.31 | 45.08 | 45.20 | 14,068 | -0.02(-0.05%) |
Sep 03, 2024 | 45.57 | 45.57 | 45.22 | 45.22 | 11,687 | -0.63(-1.37%) |
Aug 30, 2024 | 45.77 | 45.85 | 45.64 | 45.85 | 3,616 | +0.22(+0.48%) |
Aug 29, 2024 | 45.74 | 45.83 | 45.56 | 45.63 | 8,124 | +0.03(+0.06%) |
Aug 28, 2024 | 45.64 | 45.75 | 45.56 | 45.60 | 5,887 | -0.15(-0.32%) |
Aug 27, 2024 | 45.60 | 45.81 | 45.55 | 45.75 | 4,644 | +0.10(+0.21%) |
Aug 26, 2024 | 45.73 | 45.73 | 45.61 | 45.65 | 5,597 | -0.17(-0.38%) |
Aug 23, 2024 | 45.80 | 45.90 | 45.68 | 45.83 | 4,104 | +0.24(+0.53%) |
Aug 22, 2024 | 45.88 | 45.92 | 45.59 | 45.59 | 3,975 | -0.22(-0.49%) |
Aug 21, 2024 | 45.73 | 45.89 | 45.73 | 45.81 | 7,239 | +0.03(+0.07%) |
Aug 20, 2024 | 45.72 | 45.83 | 45.71 | 45.78 | 10,135 | -0.08(-0.17%) |
Aug 19, 2024 | 45.59 | 45.86 | 45.59 | 45.86 | 6,845 | +0.23(+0.50%) |
Aug 16, 2024 | 45.61 | 45.69 | 45.49 | 45.63 | 4,496 | +0.05(+0.11%) |
Aug 15, 2024 | 45.31 | 45.58 | 45.31 | 45.58 | 8,953 | +0.39(+0.86%) |
Aug 14, 2024 | 45.03 | 45.19 | 44.94 | 45.19 | 12,608 | +0.10(+0.23%) |
Aug 13, 2024 | 44.82 | 45.09 | 44.82 | 45.09 | 14,992 | +0.55(+1.23%) |
Aug 12, 2024 | 44.52 | 44.69 | 44.51 | 44.54 | 10,687 | -0.02(-0.05%) |
Aug 09, 2024 | 44.41 | 44.59 | 44.32 | 44.56 | 11,913 | +0.24(+0.53%) |
Aug 08, 2024 | 44.16 | 44.35 | 44.16 | 44.33 | 3,944 | +0.66(+1.50%) |
Aug 07, 2024 | 44.33 | 44.33 | 43.67 | 43.67 | 9,390 | -0.32(-0.72%) |
Aug 06, 2024 | 43.75 | 44.30 | 43.75 | 43.99 | 17,404 | +0.45(+1.03%) |
Aug 05, 2024 | 42.78 | 43.91 | 42.69 | 43.54 | 51,758 | -0.79(-1.77%) |
Aug 02, 2024 | 44.42 | 44.44 | 44.15 | 44.33 | 90,938 | -0.50(-1.11%) |