Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 46.72 | 46.72 | 46.66 | 46.67 | 166,596 | +0.01(+0.02%) |
Oct 15, 2024 | 46.59 | 46.67 | 46.58 | 46.66 | 159,120 | +0.15(+0.32%) |
Oct 14, 2024 | 46.51 | 46.53 | 46.46 | 46.51 | 139,584 | -0.11(-0.24%) |
Oct 11, 2024 | 46.56 | 46.64 | 46.56 | 46.62 | 149,840 | -0.01(-0.02%) |
Oct 10, 2024 | 46.60 | 46.70 | 46.58 | 46.63 | 200,011 | +0.09(+0.19%) |
Oct 09, 2024 | 46.61 | 46.62 | 46.54 | 46.54 | 3,004,087 | -0.13(-0.28%) |
Oct 08, 2024 | 46.62 | 46.67 | 46.59 | 46.67 | 109,692 | +0.01(+0.02%) |
Oct 07, 2024 | 46.66 | 46.67 | 46.60 | 46.66 | 128,307 | -0.07(-0.15%) |
Oct 04, 2024 | 46.79 | 46.82 | 46.70 | 46.73 | 132,620 | -0.19(-0.40%) |
Oct 03, 2024 | 46.96 | 46.96 | 46.89 | 46.92 | 85,772 | -0.03(-0.06%) |
Oct 02, 2024 | 46.91 | 46.96 | 46.90 | 46.95 | 155,644 | -0.02(-0.04%) |
Oct 01, 2024 | 46.91 | 47.01 | 46.91 | 46.97 | 228,573 | +0.12(+0.26%) |
Sep 30, 2024 | 46.88 | 46.89 | 46.81 | 46.85 | 122,748 | -0.06(-0.13%) |
Sep 27, 2024 | 46.79 | 46.91 | 46.79 | 46.91 | 93,203 | +0.18(+0.38%) |
Sep 26, 2024 | 46.72 | 46.75 | 46.69 | 46.73 | 127,276 | +0.01(+0.02%) |
Sep 25, 2024 | 46.75 | 46.76 | 46.69 | 46.72 | 73,229 | -0.06(-0.13%) |
Sep 24, 2024 | 46.73 | 46.79 | 46.70 | 46.78 | 132,930 | +0.02(+0.04%) |
Sep 23, 2024 | 46.71 | 46.79 | 46.68 | 46.76 | 88,892 | -0.02(-0.03%) |
Sep 20, 2024 | 46.74 | 46.80 | 46.71 | 46.78 | 94,765 | +0.02(+0.03%) |
Sep 19, 2024 | 46.75 | 46.76 | 46.69 | 46.76 | 123,267 | +0.00(+0.00%) |
Sep 18, 2024 | 46.75 | 46.85 | 46.72 | 46.76 | 86,085 | -0.02(-0.04%) |
Sep 17, 2024 | 46.76 | 46.81 | 46.75 | 46.78 | 95,730 | -0.01(-0.03%) |
Sep 16, 2024 | 46.81 | 46.81 | 46.76 | 46.80 | 176,029 | +0.01(+0.03%) |
Sep 13, 2024 | 46.78 | 46.81 | 46.75 | 46.78 | 153,014 | +0.02(+0.04%) |
Sep 12, 2024 | 46.67 | 46.78 | 46.63 | 46.76 | 289,979 | +0.08(+0.18%) |
Sep 11, 2024 | 46.66 | 46.75 | 46.64 | 46.68 | 68,159 | -0.00(-0.00%) |
Sep 10, 2024 | 46.57 | 46.71 | 46.57 | 46.68 | 89,641 | +0.09(+0.19%) |
Sep 09, 2024 | 46.61 | 46.63 | 46.57 | 46.59 | 99,613 | -0.02(-0.04%) |
Sep 06, 2024 | 46.60 | 46.66 | 46.47 | 46.61 | 136,062 | +0.10(+0.21%) |
Sep 05, 2024 | 46.54 | 46.54 | 46.43 | 46.51 | 135,151 | +0.03(+0.08%) |
Sep 04, 2024 | 46.42 | 46.49 | 46.39 | 46.48 | 132,506 | +0.06(+0.14%) |
Sep 03, 2024 | 46.35 | 46.43 | 46.33 | 46.41 | 315,179 | +0.15(+0.32%) |
Aug 30, 2024 | 46.32 | 46.34 | 46.24 | 46.26 | 229,278 | -0.01(-0.03%) |
Aug 29, 2024 | 46.31 | 46.31 | 46.25 | 46.28 | 64,324 | -0.03(-0.08%) |
Aug 28, 2024 | 46.32 | 46.33 | 46.29 | 46.31 | 80,189 | -0.03(-0.08%) |
Aug 27, 2024 | 46.37 | 46.37 | 46.31 | 46.35 | 75,723 | -0.01(-0.02%) |
Aug 26, 2024 | 46.45 | 46.45 | 46.36 | 46.36 | 76,818 | -0.03(-0.06%) |
Aug 23, 2024 | 46.30 | 46.43 | 46.27 | 46.39 | 148,205 | +0.17(+0.37%) |
Aug 22, 2024 | 46.28 | 46.29 | 46.20 | 46.22 | 125,012 | -0.11(-0.24%) |
Aug 21, 2024 | 46.35 | 46.39 | 46.29 | 46.33 | 157,623 | -0.02(-0.05%) |
Aug 20, 2024 | 46.34 | 46.36 | 46.26 | 46.35 | 163,419 | +0.14(+0.31%) |
Aug 19, 2024 | 46.21 | 46.31 | 46.21 | 46.21 | 112,926 | -0.05(-0.11%) |
Aug 16, 2024 | 46.16 | 46.28 | 46.16 | 46.26 | 74,162 | +0.05(+0.11%) |
Aug 15, 2024 | 46.19 | 46.21 | 46.13 | 46.21 | 101,438 | -0.09(-0.19%) |
Aug 14, 2024 | 46.26 | 46.34 | 46.25 | 46.30 | 150,641 | +0.04(+0.09%) |
Aug 13, 2024 | 46.24 | 46.28 | 46.20 | 46.26 | 111,504 | +0.07(+0.15%) |
Aug 12, 2024 | 46.11 | 46.20 | 46.11 | 46.19 | 105,746 | +0.06(+0.13%) |
Aug 09, 2024 | 46.10 | 46.15 | 46.09 | 46.13 | 92,713 | +0.08(+0.17%) |
Aug 08, 2024 | 46.13 | 46.13 | 46.01 | 46.05 | 120,276 | -0.14(-0.30%) |
Aug 07, 2024 | 46.31 | 46.36 | 46.18 | 46.19 | 175,611 | -0.15(-0.32%) |
Aug 06, 2024 | 46.41 | 46.41 | 46.30 | 46.34 | 214,332 | -0.12(-0.26%) |
Aug 05, 2024 | 46.53 | 46.59 | 46.44 | 46.46 | 177,192 | +0.02(+0.04%) |
Aug 02, 2024 | 46.38 | 46.47 | 46.30 | 46.44 | 165,909 | +0.33(+0.71%) |
|