Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 46.97 | 47.03 | 46.96 | 47.00 | 32,461 | -0.13(-0.28%) |
Sep 30, 2024 | 47.16 | 47.16 | 47.08 | 47.13 | 32,906 | -0.05(-0.11%) |
Sep 27, 2024 | 47.13 | 47.18 | 47.11 | 47.18 | 56,973 | +0.09(+0.19%) |
Sep 26, 2024 | 47.09 | 47.10 | 47.05 | 47.09 | 20,965 | -0.01(-0.02%) |
Sep 25, 2024 | 47.15 | 47.15 | 47.10 | 47.10 | 12,693 | -0.07(-0.15%) |
Sep 24, 2024 | 47.11 | 47.17 | 47.11 | 47.17 | 58,058 | +0.05(+0.10%) |
Sep 23, 2024 | 47.11 | 47.16 | 47.06 | 47.12 | 60,285 | -0.02(-0.03%) |
Sep 20, 2024 | 47.05 | 47.15 | 47.05 | 47.14 | 37,086 | +0.04(+0.08%) |
Sep 19, 2024 | 47.08 | 47.12 | 47.06 | 47.10 | 146,092 | +0.03(+0.06%) |
Sep 18, 2024 | 47.05 | 47.16 | 47.05 | 47.07 | 58,910 | -0.06(-0.13%) |
Sep 17, 2024 | 47.11 | 47.13 | 47.09 | 47.13 | 85,807 | -0.00(-0.01%) |
Sep 16, 2024 | 47.14 | 47.15 | 47.10 | 47.13 | 41,028 | +0.04(+0.10%) |
Sep 13, 2024 | 47.13 | 47.13 | 47.08 | 47.09 | 84,666 | +0.05(+0.11%) |
Sep 12, 2024 | 47.02 | 47.05 | 46.99 | 47.04 | 88,217 | +0.00(+0.00%) |
Sep 11, 2024 | 47.00 | 47.07 | 47.00 | 47.04 | 42,799 | -0.01(-0.02%) |
Sep 10, 2024 | 47.02 | 47.05 | 46.99 | 47.05 | 54,257 | +0.06(+0.13%) |
Sep 09, 2024 | 46.95 | 47.01 | 46.95 | 46.99 | 28,489 | +0.02(+0.04%) |
Sep 06, 2024 | 46.94 | 47.01 | 46.91 | 46.97 | 55,118 | +0.06(+0.14%) |
Sep 05, 2024 | 46.93 | 46.93 | 46.87 | 46.91 | 65,005 | +0.03(+0.06%) |
Sep 04, 2024 | 46.80 | 46.88 | 46.80 | 46.88 | 43,752 | +0.09(+0.20%) |
Sep 03, 2024 | 46.80 | 46.80 | 46.76 | 46.78 | 50,956 | -0.12(-0.26%) |
Aug 30, 2024 | 46.92 | 46.92 | 46.87 | 46.90 | 142,232 | +0.00(+0.00%) |
Aug 29, 2024 | 46.88 | 46.90 | 46.87 | 46.90 | 59,261 | -0.01(-0.02%) |
Aug 28, 2024 | 46.92 | 46.92 | 46.87 | 46.91 | 129,944 | +0.03(+0.06%) |
Aug 27, 2024 | 46.80 | 46.92 | 46.80 | 46.88 | 101,589 | +0.04(+0.09%) |
Aug 26, 2024 | 46.89 | 46.90 | 46.84 | 46.84 | 58,150 | -0.01(-0.02%) |
Aug 23, 2024 | 46.81 | 46.89 | 46.80 | 46.85 | 48,956 | +0.09(+0.20%) |
Aug 22, 2024 | 46.77 | 46.77 | 46.73 | 46.76 | 21,443 | -0.04(-0.10%) |
Aug 21, 2024 | 46.78 | 46.86 | 46.77 | 46.80 | 33,981 | +0.04(+0.09%) |
Aug 20, 2024 | 46.76 | 46.78 | 46.75 | 46.76 | 25,337 | +0.05(+0.11%) |
Aug 19, 2024 | 46.71 | 46.73 | 46.69 | 46.71 | 16,573 | -0.01(-0.02%) |
Aug 16, 2024 | 46.67 | 46.72 | 46.66 | 46.72 | 20,481 | +0.07(+0.14%) |
Aug 15, 2024 | 46.62 | 46.67 | 46.62 | 46.65 | 19,348 | -0.10(-0.21%) |
Aug 14, 2024 | 46.75 | 46.78 | 46.75 | 46.75 | 25,372 | +0.02(+0.04%) |
Aug 13, 2024 | 46.70 | 46.75 | 46.70 | 46.73 | 163,267 | +0.08(+0.18%) |
Aug 12, 2024 | 46.58 | 46.67 | 46.58 | 46.65 | 88,989 | +0.07(+0.14%) |
Aug 09, 2024 | 46.62 | 46.63 | 46.58 | 46.58 | 23,673 | +0.01(+0.02%) |
Aug 08, 2024 | 46.55 | 46.59 | 46.53 | 46.57 | 52,232 | -0.03(-0.06%) |
Aug 07, 2024 | 46.62 | 46.63 | 46.56 | 46.60 | 57,119 | -0.04(-0.09%) |
Aug 06, 2024 | 46.74 | 46.74 | 46.63 | 46.64 | 60,370 | -0.07(-0.15%) |
Aug 05, 2024 | 46.83 | 46.83 | 46.66 | 46.71 | 48,741 | -0.03(-0.06%) |
Aug 02, 2024 | 46.69 | 46.74 | 46.67 | 46.74 | 21,052 | +0.25(+0.53%) |