Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 46.84 | 46.84 | 46.67 | 46.74 | 1,645,748 | -0.11(-0.23%) |
Sep 27, 2024 | 46.79 | 46.85 | 46.74 | 46.85 | 1,581,280 | -0.02(-0.04%) |
Sep 26, 2024 | 46.93 | 46.93 | 46.77 | 46.87 | 1,904,464 | +0.02(+0.04%) |
Sep 25, 2024 | 46.98 | 46.98 | 46.85 | 46.85 | 2,059,721 | -0.18(-0.38%) |
Sep 24, 2024 | 46.91 | 47.04 | 46.84 | 47.03 | 1,427,559 | +0.06(+0.13%) |
Sep 23, 2024 | 46.91 | 47.01 | 46.83 | 46.97 | 1,101,462 | -0.02(-0.04%) |
Sep 20, 2024 | 46.97 | 47.03 | 46.88 | 46.99 | 1,330,957 | -0.01(-0.02%) |
Sep 19, 2024 | 46.92 | 47.03 | 46.90 | 47.00 | 1,390,358 | +0.02(+0.04%) |
Sep 18, 2024 | 47.12 | 47.22 | 46.98 | 46.98 | 1,547,336 | -0.17(-0.36%) |
Sep 17, 2024 | 47.21 | 47.30 | 47.12 | 47.15 | 2,422,906 | -0.06(-0.13%) |
Sep 16, 2024 | 47.12 | 47.22 | 47.08 | 47.21 | 1,495,154 | +0.13(+0.28%) |
Sep 13, 2024 | 47.13 | 47.13 | 47.01 | 47.08 | 1,398,999 | +0.06(+0.13%) |
Sep 12, 2024 | 47.02 | 47.02 | 46.91 | 47.02 | 1,552,523 | -0.01(-0.02%) |
Sep 11, 2024 | 47.00 | 47.11 | 46.94 | 47.03 | 1,827,061 | -0.01(-0.02%) |
Sep 10, 2024 | 46.90 | 47.06 | 46.88 | 47.04 | 2,095,267 | +0.14(+0.30%) |
Sep 09, 2024 | 46.83 | 46.92 | 46.77 | 46.90 | 1,457,042 | +0.07(+0.15%) |
Sep 06, 2024 | 46.92 | 47.03 | 46.71 | 46.83 | 4,963,236 | +0.00(+0.00%) |
Sep 05, 2024 | 46.76 | 46.83 | 46.65 | 46.83 | 1,219,907 | +0.14(+0.30%) |
Sep 04, 2024 | 46.50 | 46.70 | 46.46 | 46.69 | 2,109,195 | +0.23(+0.50%) |
Sep 03, 2024 | 46.43 | 46.50 | 46.39 | 46.46 | 1,807,748 | +0.17(+0.37%) |
Aug 30, 2024 | 46.44 | 46.45 | 46.28 | 46.29 | 1,394,128 | -0.09(-0.19%) |
Aug 29, 2024 | 46.42 | 46.43 | 46.33 | 46.38 | 1,624,852 | -0.23(-0.49%) |
Aug 28, 2024 | 46.69 | 46.69 | 46.61 | 46.61 | 951,495 | -0.06(-0.13%) |
Aug 27, 2024 | 46.54 | 46.69 | 46.53 | 46.67 | 1,322,600 | +0.02(+0.04%) |
Aug 26, 2024 | 46.78 | 46.85 | 46.65 | 46.65 | 1,369,434 | -0.05(-0.11%) |
Aug 23, 2024 | 46.59 | 46.72 | 46.52 | 46.70 | 1,003,199 | +0.20(+0.43%) |
Aug 22, 2024 | 46.62 | 46.62 | 46.44 | 46.50 | 1,337,752 | -0.20(-0.43%) |
Aug 21, 2024 | 46.62 | 46.76 | 46.55 | 46.70 | 1,696,637 | +0.13(+0.28%) |
Aug 20, 2024 | 46.55 | 46.65 | 46.50 | 46.57 | 1,194,831 | +0.12(+0.26%) |
Aug 19, 2024 | 46.40 | 46.51 | 46.36 | 46.45 | 1,082,094 | +0.07(+0.15%) |
Aug 16, 2024 | 46.39 | 46.41 | 46.25 | 46.38 | 1,042,768 | +0.09(+0.19%) |
Aug 15, 2024 | 46.17 | 46.29 | 46.15 | 46.29 | 1,219,078 | -0.15(-0.32%) |
Aug 14, 2024 | 46.39 | 46.51 | 46.38 | 46.44 | 1,299,257 | +0.08(+0.17%) |
Aug 13, 2024 | 46.38 | 46.44 | 46.28 | 46.36 | 1,072,618 | +0.18(+0.39%) |
Aug 12, 2024 | 46.10 | 46.22 | 46.03 | 46.18 | 987,016 | +0.07(+0.15%) |
Aug 09, 2024 | 46.14 | 46.24 | 46.06 | 46.11 | 1,426,813 | +0.18(+0.39%) |
Aug 08, 2024 | 45.92 | 46.03 | 45.86 | 45.93 | 1,336,239 | -0.07(-0.15%) |
Aug 07, 2024 | 46.11 | 46.11 | 45.94 | 46.00 | 2,403,651 | -0.13(-0.28%) |
Aug 06, 2024 | 46.32 | 46.39 | 46.10 | 46.13 | 1,694,110 | -0.27(-0.58%) |
Aug 05, 2024 | 46.70 | 46.71 | 46.27 | 46.40 | 1,981,090 | -0.08(-0.17%) |
Aug 02, 2024 | 46.28 | 46.49 | 46.23 | 46.48 | 1,752,747 | +0.53(+1.15%) |