Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 46.14 | 46.18 | 46.13 | 46.17 | 208,261 | -0.08(-0.17%) |
Oct 01, 2024 | 46.12 | 46.25 | 46.12 | 46.25 | 263,205 | -0.14(-0.30%) |
Sep 30, 2024 | 46.36 | 46.41 | 46.34 | 46.39 | 1,127,824 | +0.00(+0.00%) |
Sep 27, 2024 | 46.35 | 46.40 | 46.31 | 46.39 | 339,683 | +0.04(+0.09%) |
Sep 26, 2024 | 46.39 | 46.39 | 46.29 | 46.35 | 214,982 | -0.03(-0.06%) |
Sep 25, 2024 | 46.33 | 46.43 | 46.32 | 46.38 | 618,401 | +0.03(+0.06%) |
Sep 24, 2024 | 46.33 | 46.38 | 46.31 | 46.35 | 204,687 | -0.01(-0.02%) |
Sep 23, 2024 | 46.32 | 46.36 | 46.29 | 46.36 | 220,731 | +0.00(+0.00%) |
Sep 20, 2024 | 46.26 | 46.36 | 46.26 | 46.36 | 161,601 | +0.00(+0.00%) |
Sep 19, 2024 | 46.28 | 46.36 | 46.27 | 46.36 | 293,261 | +0.11(+0.24%) |
Sep 18, 2024 | 46.21 | 46.31 | 46.19 | 46.25 | 250,135 | -0.01(-0.02%) |
Sep 17, 2024 | 46.21 | 46.26 | 46.21 | 46.26 | 324,581 | +0.04(+0.09%) |
Sep 16, 2024 | 46.19 | 46.24 | 46.17 | 46.22 | 318,689 | +0.07(+0.15%) |
Sep 13, 2024 | 46.13 | 46.17 | 46.13 | 46.15 | 339,731 | +0.04(+0.09%) |
Sep 12, 2024 | 46.07 | 46.14 | 46.05 | 46.11 | 351,180 | +0.01(+0.02%) |
Sep 11, 2024 | 46.06 | 46.14 | 46.05 | 46.10 | 313,237 | +0.03(+0.07%) |
Sep 10, 2024 | 46.09 | 46.10 | 46.05 | 46.07 | 245,661 | -0.02(-0.04%) |
Sep 09, 2024 | 46.03 | 46.09 | 46.02 | 46.09 | 305,943 | +0.04(+0.09%) |
Sep 06, 2024 | 45.98 | 46.07 | 45.96 | 46.05 | 263,238 | +0.04(+0.09%) |
Sep 05, 2024 | 45.99 | 46.02 | 45.95 | 46.01 | 229,332 | +0.06(+0.13%) |
Sep 04, 2024 | 45.88 | 45.96 | 45.88 | 45.95 | 253,678 | +0.06(+0.13%) |
Sep 03, 2024 | 45.92 | 45.92 | 45.86 | 45.89 | 281,055 | -0.23(-0.50%) |
Aug 30, 2024 | 46.09 | 46.13 | 46.06 | 46.12 | 314,733 | +0.03(+0.07%) |
Aug 29, 2024 | 46.10 | 46.13 | 46.08 | 46.09 | 587,932 | -0.07(-0.15%) |
Aug 28, 2024 | 46.11 | 46.16 | 46.10 | 46.16 | 201,990 | +0.05(+0.11%) |
Aug 27, 2024 | 46.07 | 46.13 | 46.06 | 46.11 | 307,530 | +0.05(+0.11%) |
Aug 26, 2024 | 46.08 | 46.11 | 46.05 | 46.06 | 175,525 | +0.01(+0.02%) |
Aug 23, 2024 | 45.94 | 46.07 | 45.93 | 46.05 | 234,239 | +0.09(+0.20%) |
Aug 22, 2024 | 46.00 | 46.00 | 45.93 | 45.96 | 206,013 | -0.05(-0.11%) |
Aug 21, 2024 | 45.93 | 46.01 | 45.92 | 46.01 | 256,324 | +0.10(+0.22%) |
Aug 20, 2024 | 45.91 | 45.93 | 45.90 | 45.91 | 210,227 | +0.00(+0.00%) |
Aug 19, 2024 | 45.85 | 45.91 | 45.81 | 45.91 | 387,934 | +0.04(+0.09%) |
Aug 16, 2024 | 45.82 | 45.87 | 45.78 | 45.87 | 208,568 | +0.04(+0.09%) |
Aug 15, 2024 | 45.80 | 45.83 | 45.79 | 45.83 | 416,672 | -0.01(-0.02%) |
Aug 14, 2024 | 45.81 | 45.86 | 45.81 | 45.84 | 227,078 | +0.02(+0.04%) |
Aug 13, 2024 | 45.76 | 45.83 | 45.75 | 45.82 | 255,024 | +0.07(+0.15%) |
Aug 12, 2024 | 45.72 | 45.76 | 45.71 | 45.75 | 506,843 | +0.03(+0.07%) |
Aug 09, 2024 | 45.70 | 45.72 | 45.67 | 45.72 | 341,805 | +0.02(+0.04%) |
Aug 08, 2024 | 45.65 | 45.70 | 45.64 | 45.70 | 157,892 | +0.02(+0.04%) |
Aug 07, 2024 | 45.68 | 45.69 | 45.64 | 45.68 | 218,649 | +0.03(+0.07%) |
Aug 06, 2024 | 45.69 | 45.69 | 45.62 | 45.65 | 268,971 | -0.01(-0.02%) |
Aug 05, 2024 | 45.69 | 45.69 | 45.62 | 45.66 | 302,189 | -0.08(-0.17%) |
Aug 02, 2024 | 45.69 | 45.78 | 45.68 | 45.74 | 374,580 | +0.06(+0.13%) |