Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 46.43 | 46.54 | 46.35 | 46.41 | 2,962 | -0.26(-0.55%) |
Sep 30, 2024 | 46.66 | 46.69 | 46.59 | 46.67 | 3,090 | +0.10(+0.21%) |
Sep 27, 2024 | 46.59 | 46.61 | 46.55 | 46.57 | 1,522 | +0.06(+0.13%) |
Sep 26, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 717 | +0.09(+0.19%) |
Sep 25, 2024 | 46.43 | 46.52 | 46.31 | 46.42 | 4,285 | -0.07(-0.16%) |
Sep 24, 2024 | 46.48 | 46.57 | 46.46 | 46.50 | 1,986 | +0.02(+0.05%) |
Sep 23, 2024 | 46.57 | 46.61 | 46.31 | 46.48 | 9,708 | -0.11(-0.23%) |
Sep 20, 2024 | 46.49 | 46.60 | 46.49 | 46.58 | 1,945 | -0.01(-0.01%) |
Sep 19, 2024 | 46.65 | 46.70 | 46.57 | 46.59 | 4,683 | +0.13(+0.29%) |
Sep 18, 2024 | 46.41 | 46.46 | 46.39 | 46.45 | 1,953 | +0.06(+0.14%) |
Sep 17, 2024 | 46.36 | 46.39 | 46.36 | 46.39 | 1,470 | +0.11(+0.23%) |
Sep 16, 2024 | 46.35 | 46.37 | 46.14 | 46.28 | 3,049 | +0.00(+0.00%) |
Sep 13, 2024 | 46.23 | 46.28 | 46.23 | 46.28 | 20,312 | +0.16(+0.36%) |
Sep 12, 2024 | 46.03 | 46.19 | 45.97 | 46.12 | 5,942 | -0.02(-0.04%) |
Sep 11, 2024 | 46.02 | 46.13 | 46.02 | 46.13 | 1,844 | +0.09(+0.19%) |
Sep 10, 2024 | 46.12 | 46.16 | 45.91 | 46.04 | 1,745 | -0.14(-0.29%) |
Sep 09, 2024 | 46.12 | 46.23 | 46.12 | 46.18 | 2,255 | +0.05(+0.10%) |
Sep 06, 2024 | 46.23 | 46.41 | 46.02 | 46.13 | 2,696 | -0.08(-0.18%) |
Sep 05, 2024 | 46.12 | 46.28 | 46.07 | 46.22 | 3,962 | +0.17(+0.37%) |
Sep 04, 2024 | 46.07 | 46.07 | 46.02 | 46.04 | 875 | +0.21(+0.46%) |
Sep 03, 2024 | 45.93 | 45.93 | 45.78 | 45.83 | 1,932 | -0.45(-0.98%) |
Aug 30, 2024 | 46.37 | 46.37 | 46.28 | 46.28 | 7,693 | +0.03(+0.06%) |
Aug 29, 2024 | 46.31 | 46.32 | 46.25 | 46.26 | 4,878 | -0.03(-0.05%) |
Aug 28, 2024 | 46.23 | 46.36 | 46.23 | 46.28 | 1,353 | -0.05(-0.11%) |
Aug 27, 2024 | 46.20 | 46.39 | 46.20 | 46.34 | 3,640 | +0.06(+0.12%) |
Aug 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 291 | -0.10(-0.21%) |
Aug 23, 2024 | 46.34 | 46.38 | 46.27 | 46.38 | 1,949 | +0.26(+0.57%) |
Aug 22, 2024 | 46.06 | 46.11 | 46.06 | 46.11 | 860 | -0.05(-0.10%) |
Aug 21, 2024 | 46.14 | 46.16 | 46.14 | 46.16 | 768 | +0.15(+0.34%) |
Aug 20, 2024 | 45.92 | 46.01 | 45.92 | 46.01 | 328 | -0.05(-0.12%) |
Aug 19, 2024 | 46.03 | 46.06 | 46.03 | 46.06 | 1,593 | +0.05(+0.11%) |
Aug 16, 2024 | 45.99 | 46.03 | 45.91 | 46.01 | 9,648 | +0.13(+0.29%) |
Aug 15, 2024 | 45.73 | 45.89 | 45.73 | 45.88 | 3,798 | +0.11(+0.23%) |
Aug 14, 2024 | 45.72 | 45.94 | 45.60 | 45.77 | 5,699 | +0.11(+0.24%) |
Aug 13, 2024 | 45.59 | 45.66 | 45.59 | 45.66 | 406 | +0.26(+0.57%) |
Aug 12, 2024 | 45.49 | 45.49 | 45.34 | 45.40 | 1,337 | -0.09(-0.19%) |
Aug 09, 2024 | 45.58 | 45.58 | 45.49 | 45.49 | 410 | -0.01(-0.03%) |
Aug 08, 2024 | 45.52 | 45.52 | 45.41 | 45.50 | 677 | +0.16(+0.36%) |
Aug 07, 2024 | 45.53 | 45.53 | 45.29 | 45.34 | 1,575 | +0.06(+0.14%) |
Aug 06, 2024 | 45.31 | 45.46 | 45.17 | 45.28 | 3,621 | +0.20(+0.44%) |
Aug 05, 2024 | 44.80 | 45.23 | 44.80 | 45.08 | 3,768 | -0.39(-0.86%) |
Aug 02, 2024 | 45.39 | 45.48 | 45.32 | 45.47 | 1,641 | -0.11(-0.25%) |