Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 46.88 | 46.88 | 46.80 | 46.86 | 6,750 | -0.12(-0.26%) |
Oct 16, 2024 | 46.85 | 46.99 | 46.85 | 46.98 | 7,973 | +0.13(+0.28%) |
Oct 15, 2024 | 46.88 | 46.90 | 46.82 | 46.85 | 11,392 | +0.03(+0.06%) |
Oct 14, 2024 | 46.86 | 46.87 | 46.70 | 46.82 | 3,469 | -0.01(-0.02%) |
Oct 11, 2024 | 46.64 | 46.83 | 46.64 | 46.83 | 5,247 | +0.10(+0.21%) |
Oct 10, 2024 | 46.79 | 46.79 | 46.61 | 46.73 | 6,497 | +0.01(+0.02%) |
Oct 09, 2024 | 46.74 | 46.76 | 46.68 | 46.72 | 63,814 | -0.08(-0.17%) |
Oct 08, 2024 | 46.72 | 46.80 | 46.70 | 46.80 | 7,840 | +0.09(+0.19%) |
Oct 07, 2024 | 46.81 | 46.83 | 46.68 | 46.71 | 118,045 | -0.21(-0.45%) |
Oct 04, 2024 | 46.98 | 46.98 | 46.85 | 46.92 | 12,398 | -0.06(-0.13%) |
Oct 03, 2024 | 47.03 | 47.23 | 46.91 | 46.98 | 23,562 | -0.02(-0.04%) |
Oct 02, 2024 | 46.95 | 47.08 | 46.95 | 47.00 | 6,965 | -0.09(-0.19%) |
Oct 01, 2024 | 47.05 | 47.12 | 47.01 | 47.09 | 15,709 | -0.01(-0.02%) |
Sep 30, 2024 | 47.12 | 47.13 | 47.04 | 47.10 | 1,946 | -0.02(-0.04%) |
Sep 27, 2024 | 47.09 | 47.12 | 47.07 | 47.12 | 2,812 | +0.13(+0.29%) |
Sep 26, 2024 | 46.96 | 47.05 | 46.95 | 46.99 | 34,066 | +0.05(+0.11%) |
Sep 25, 2024 | 46.96 | 46.99 | 46.92 | 46.94 | 3,433 | -0.04(-0.08%) |
Sep 24, 2024 | 46.96 | 47.05 | 46.95 | 46.98 | 5,449 | -0.03(-0.06%) |
Sep 23, 2024 | 47.08 | 47.08 | 46.97 | 47.01 | 2,557 | -0.03(-0.06%) |
Sep 20, 2024 | 46.98 | 47.04 | 46.91 | 47.04 | 3,895 | +0.02(+0.04%) |
Sep 19, 2024 | 47.03 | 47.04 | 46.98 | 47.02 | 7,605 | +0.24(+0.51%) |
Sep 18, 2024 | 46.73 | 47.00 | 46.73 | 46.78 | 4,244 | -0.04(-0.09%) |
Sep 17, 2024 | 46.74 | 46.82 | 46.73 | 46.82 | 3,401 | +0.12(+0.26%) |
Sep 16, 2024 | 46.69 | 46.80 | 46.64 | 46.70 | 7,879 | +0.08(+0.17%) |
Sep 13, 2024 | 46.51 | 46.63 | 46.51 | 46.62 | 5,996 | +0.13(+0.28%) |
Sep 12, 2024 | 46.41 | 46.51 | 46.41 | 46.49 | 5,753 | +0.07(+0.15%) |
Sep 11, 2024 | 46.29 | 46.47 | 46.29 | 46.42 | 59,926 | +0.10(+0.21%) |
Sep 10, 2024 | 46.42 | 46.42 | 46.32 | 46.32 | 5,307 | -0.15(-0.32%) |
Sep 09, 2024 | 46.38 | 46.49 | 46.34 | 46.47 | 9,971 | +0.19(+0.41%) |
Sep 06, 2024 | 46.43 | 46.43 | 46.22 | 46.28 | 10,134 | -0.08(-0.17%) |
Sep 05, 2024 | 46.29 | 46.36 | 46.27 | 46.36 | 3,657 | +0.13(+0.29%) |
Sep 04, 2024 | 46.17 | 46.24 | 46.16 | 46.23 | 3,471 | +0.23(+0.51%) |
Sep 03, 2024 | 46.01 | 46.07 | 45.98 | 45.99 | 8,402 | -0.10(-0.22%) |
Aug 30, 2024 | 46.12 | 46.16 | 46.05 | 46.09 | 9,800 | -0.08(-0.17%) |
Aug 29, 2024 | 46.19 | 46.19 | 46.11 | 46.17 | 5,412 | +0.04(+0.09%) |
Aug 28, 2024 | 46.12 | 46.13 | 46.07 | 46.13 | 6,657 | -0.02(-0.04%) |
Aug 27, 2024 | 45.99 | 46.15 | 45.99 | 46.15 | 3,872 | +0.10(+0.21%) |
Aug 26, 2024 | 46.07 | 46.14 | 46.05 | 46.05 | 12,818 | -0.10(-0.21%) |
Aug 23, 2024 | 46.11 | 46.18 | 45.99 | 46.15 | 8,910 | +0.25(+0.54%) |
Aug 22, 2024 | 45.91 | 45.98 | 45.90 | 45.91 | 11,296 | -0.03(-0.06%) |
Aug 21, 2024 | 45.93 | 46.00 | 45.87 | 45.93 | 5,622 | +0.02(+0.04%) |
Aug 20, 2024 | 46.01 | 46.01 | 45.82 | 45.92 | 7,836 | -0.01(-0.02%) |
Aug 19, 2024 | 45.86 | 45.94 | 45.85 | 45.92 | 8,976 | +0.11(+0.24%) |
Aug 16, 2024 | 45.66 | 45.83 | 45.66 | 45.82 | 5,892 | +0.16(+0.35%) |
Aug 15, 2024 | 45.66 | 45.66 | 45.61 | 45.66 | 3,129 | +0.00(+0.00%) |
Aug 14, 2024 | 45.53 | 45.66 | 45.53 | 45.66 | 3,094 | +0.13(+0.28%) |
Aug 13, 2024 | 45.45 | 45.55 | 45.39 | 45.53 | 11,040 | +0.15(+0.33%) |
Aug 12, 2024 | 45.36 | 45.39 | 45.30 | 45.38 | 6,522 | +0.04(+0.09%) |
Aug 09, 2024 | 45.38 | 45.38 | 45.29 | 45.34 | 108,670 | -0.02(-0.04%) |
Aug 08, 2024 | 45.35 | 45.39 | 45.26 | 45.36 | 5,655 | +0.21(+0.46%) |
Aug 07, 2024 | 45.19 | 45.26 | 45.13 | 45.15 | 10,997 | +0.11(+0.24%) |
Aug 06, 2024 | 45.10 | 45.20 | 44.93 | 45.04 | 6,784 | +0.20(+0.44%) |
Aug 05, 2024 | 44.48 | 44.94 | 44.48 | 44.85 | 50,772 | -0.30(-0.66%) |
Aug 02, 2024 | 45.22 | 45.25 | 45.09 | 45.14 | 133,737 | -0.15(-0.33%) |