Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 45.97 | 46.10 | 45.95 | 46.10 | 469,949 | -0.06(-0.13%) |
Oct 01, 2024 | 46.12 | 46.25 | 46.08 | 46.16 | 543,636 | +0.00(+0.00%) |
Sep 30, 2024 | 46.20 | 46.24 | 46.09 | 46.16 | 411,986 | -0.10(-0.22%) |
Sep 27, 2024 | 46.19 | 46.26 | 46.16 | 46.26 | 384,138 | +0.17(+0.37%) |
Sep 26, 2024 | 46.15 | 46.17 | 46.01 | 46.09 | 368,090 | -0.06(-0.13%) |
Sep 25, 2024 | 46.20 | 46.22 | 46.11 | 46.15 | 430,690 | -0.14(-0.30%) |
Sep 24, 2024 | 46.14 | 46.29 | 46.09 | 46.29 | 343,474 | +0.07(+0.15%) |
Sep 23, 2024 | 46.14 | 46.26 | 46.10 | 46.22 | 369,779 | -0.04(-0.09%) |
Sep 20, 2024 | 46.15 | 46.28 | 46.10 | 46.26 | 348,691 | +0.04(+0.09%) |
Sep 19, 2024 | 46.16 | 46.27 | 46.16 | 46.22 | 519,962 | +0.05(+0.11%) |
Sep 18, 2024 | 46.21 | 46.42 | 46.16 | 46.17 | 674,737 | -0.12(-0.26%) |
Sep 17, 2024 | 46.31 | 46.32 | 46.23 | 46.29 | 396,956 | +0.00(+0.00%) |
Sep 16, 2024 | 46.22 | 46.32 | 46.18 | 46.29 | 390,928 | +0.10(+0.22%) |
Sep 13, 2024 | 46.20 | 46.24 | 46.16 | 46.19 | 296,826 | +0.12(+0.26%) |
Sep 12, 2024 | 46.08 | 46.11 | 45.99 | 46.07 | 300,432 | -0.04(-0.09%) |
Sep 11, 2024 | 46.00 | 46.16 | 45.99 | 46.11 | 309,716 | +0.00(+0.00%) |
Sep 10, 2024 | 46.01 | 46.11 | 45.99 | 46.11 | 397,978 | +0.10(+0.22%) |
Sep 09, 2024 | 45.92 | 46.04 | 45.87 | 46.01 | 420,730 | +0.08(+0.17%) |
Sep 06, 2024 | 45.92 | 46.12 | 45.84 | 45.93 | 357,188 | +0.02(+0.04%) |
Sep 05, 2024 | 45.86 | 45.91 | 45.73 | 45.91 | 427,390 | +0.15(+0.33%) |
Sep 04, 2024 | 45.55 | 45.77 | 45.55 | 45.76 | 342,022 | +0.22(+0.48%) |
Sep 03, 2024 | 45.54 | 45.60 | 45.46 | 45.54 | 481,825 | -0.09(-0.20%) |
Aug 30, 2024 | 45.72 | 45.75 | 45.60 | 45.63 | 294,702 | -0.07(-0.15%) |
Aug 29, 2024 | 45.67 | 45.73 | 45.65 | 45.70 | 319,403 | -0.05(-0.11%) |
Aug 28, 2024 | 45.78 | 45.80 | 45.72 | 45.75 | 362,660 | -0.03(-0.07%) |
Aug 27, 2024 | 45.68 | 45.80 | 45.68 | 45.78 | 307,900 | -0.02(-0.04%) |
Aug 26, 2024 | 45.91 | 45.91 | 45.78 | 45.80 | 378,286 | -0.04(-0.09%) |
Aug 23, 2024 | 45.72 | 45.86 | 45.66 | 45.84 | 297,392 | +0.23(+0.50%) |
Aug 22, 2024 | 45.67 | 45.68 | 45.55 | 45.61 | 324,318 | -0.14(-0.31%) |
Aug 21, 2024 | 45.69 | 45.82 | 45.63 | 45.75 | 527,909 | +0.10(+0.22%) |
Aug 20, 2024 | 45.59 | 45.66 | 45.55 | 45.65 | 317,585 | +0.11(+0.24%) |
Aug 19, 2024 | 45.45 | 45.58 | 45.45 | 45.54 | 409,543 | +0.05(+0.11%) |
Aug 16, 2024 | 45.42 | 45.49 | 45.35 | 45.49 | 291,447 | +0.11(+0.24%) |
Aug 15, 2024 | 45.27 | 45.38 | 45.26 | 45.38 | 354,185 | -0.15(-0.33%) |
Aug 14, 2024 | 45.47 | 45.57 | 45.45 | 45.53 | 340,273 | +0.10(+0.22%) |
Aug 13, 2024 | 45.35 | 45.43 | 45.31 | 45.43 | 273,568 | +0.23(+0.51%) |
Aug 12, 2024 | 45.09 | 45.23 | 45.05 | 45.20 | 391,659 | +0.08(+0.18%) |
Aug 09, 2024 | 45.16 | 45.16 | 45.09 | 45.12 | 309,243 | +0.16(+0.36%) |
Aug 08, 2024 | 44.89 | 44.97 | 44.87 | 44.96 | 301,495 | +0.02(+0.04%) |
Aug 07, 2024 | 45.04 | 45.11 | 44.88 | 44.94 | 402,879 | -0.14(-0.31%) |
Aug 06, 2024 | 45.25 | 45.25 | 45.08 | 45.08 | 8,035,071 | -0.21(-0.46%) |
Aug 05, 2024 | 45.44 | 45.45 | 45.17 | 45.29 | 696,952 | -0.12(-0.26%) |
Aug 02, 2024 | 45.25 | 45.42 | 45.25 | 45.41 | 651,602 | +0.37(+0.82%) |