Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 47.13 | 47.16 | 47.08 | 47.14 | 41,591 | -0.20(-0.42%) |
Oct 03, 2024 | 47.34 | 47.37 | 47.30 | 47.34 | 22,230 | -0.03(-0.06%) |
Oct 02, 2024 | 47.34 | 47.39 | 47.34 | 47.37 | 42,684 | -0.04(-0.08%) |
Oct 01, 2024 | 47.39 | 47.45 | 47.39 | 47.41 | 50,840 | +0.08(+0.16%) |
Sep 30, 2024 | 47.41 | 47.41 | 47.33 | 47.33 | 38,228 | -0.11(-0.23%) |
Sep 27, 2024 | 47.36 | 47.44 | 47.36 | 47.44 | 44,038 | +0.10(+0.22%) |
Sep 26, 2024 | 47.37 | 47.37 | 47.31 | 47.34 | 46,998 | -0.04(-0.07%) |
Sep 25, 2024 | 47.39 | 47.39 | 47.34 | 47.37 | 56,284 | -0.07(-0.15%) |
Sep 24, 2024 | 47.36 | 47.45 | 47.35 | 47.44 | 30,301 | +0.07(+0.16%) |
Sep 23, 2024 | 47.34 | 47.41 | 47.31 | 47.37 | 65,287 | -0.01(-0.02%) |
Sep 20, 2024 | 47.30 | 47.38 | 47.30 | 47.38 | 26,194 | -0.00(-0.01%) |
Sep 19, 2024 | 47.33 | 47.39 | 47.30 | 47.38 | 59,273 | +0.11(+0.23%) |
Sep 18, 2024 | 47.30 | 47.38 | 47.27 | 47.27 | 32,878 | -0.07(-0.15%) |
Sep 17, 2024 | 47.33 | 47.36 | 47.31 | 47.34 | 36,513 | -0.03(-0.06%) |
Sep 16, 2024 | 47.30 | 47.38 | 47.30 | 47.37 | 27,774 | +0.06(+0.13%) |
Sep 13, 2024 | 47.30 | 47.34 | 47.28 | 47.31 | 16,757 | +0.08(+0.17%) |
Sep 12, 2024 | 47.21 | 47.25 | 47.18 | 47.23 | 36,425 | +0.00(+0.00%) |
Sep 11, 2024 | 47.24 | 47.29 | 47.21 | 47.23 | 91,343 | -0.02(-0.04%) |
Sep 10, 2024 | 47.25 | 47.31 | 47.20 | 47.25 | 54,467 | +0.06(+0.13%) |
Sep 09, 2024 | 47.13 | 47.20 | 47.13 | 47.19 | 199,100 | +0.02(+0.04%) |
Sep 06, 2024 | 47.19 | 47.22 | 47.05 | 47.17 | 37,518 | +0.07(+0.15%) |
Sep 05, 2024 | 47.08 | 47.13 | 47.01 | 47.10 | 115,784 | +0.06(+0.13%) |
Sep 04, 2024 | 46.92 | 47.06 | 46.92 | 47.04 | 79,462 | +0.15(+0.32%) |
Sep 03, 2024 | 46.86 | 46.93 | 46.84 | 46.89 | 47,269 | +0.10(+0.20%) |
Aug 30, 2024 | 46.81 | 46.83 | 46.78 | 46.80 | 25,258 | +0.01(+0.02%) |
Aug 29, 2024 | 46.79 | 46.85 | 46.79 | 46.79 | 68,497 | -0.03(-0.06%) |
Aug 28, 2024 | 46.83 | 46.86 | 46.80 | 46.82 | 124,380 | +0.01(+0.02%) |
Aug 27, 2024 | 46.78 | 46.83 | 46.74 | 46.81 | 51,860 | +0.02(+0.04%) |
Aug 26, 2024 | 46.87 | 46.87 | 46.76 | 46.79 | 34,500 | -0.01(-0.02%) |
Aug 23, 2024 | 46.73 | 46.81 | 46.69 | 46.80 | 52,130 | +0.11(+0.23%) |
Aug 22, 2024 | 46.72 | 46.73 | 46.65 | 46.69 | 65,527 | -0.06(-0.12%) |
Aug 21, 2024 | 46.71 | 46.80 | 46.71 | 46.75 | 52,558 | +0.09(+0.19%) |
Aug 20, 2024 | 46.65 | 46.68 | 46.64 | 46.66 | 25,883 | +0.06(+0.13%) |
Aug 19, 2024 | 46.57 | 46.63 | 46.57 | 46.60 | 67,181 | +0.02(+0.05%) |
Aug 16, 2024 | 46.64 | 46.64 | 46.56 | 46.58 | 117,378 | +0.01(+0.02%) |
Aug 15, 2024 | 46.59 | 46.61 | 46.51 | 46.57 | 787,971 | -0.17(-0.37%) |
Aug 14, 2024 | 46.67 | 46.75 | 46.66 | 46.74 | 63,943 | +0.02(+0.04%) |
Aug 13, 2024 | 46.67 | 46.73 | 46.63 | 46.72 | 56,919 | +0.07(+0.15%) |
Aug 12, 2024 | 46.52 | 46.66 | 46.52 | 46.65 | 33,224 | +0.05(+0.10%) |
Aug 09, 2024 | 46.55 | 46.60 | 46.52 | 46.60 | 17,167 | +0.05(+0.11%) |
Aug 08, 2024 | 46.45 | 46.55 | 46.45 | 46.55 | 43,803 | -0.04(-0.08%) |
Aug 07, 2024 | 46.54 | 46.59 | 46.49 | 46.59 | 26,219 | +0.00(+0.01%) |
Aug 06, 2024 | 46.70 | 46.70 | 46.53 | 46.59 | 32,931 | -0.07(-0.15%) |
Aug 05, 2024 | 46.79 | 46.86 | 46.61 | 46.65 | 59,358 | -0.11(-0.24%) |
Aug 02, 2024 | 46.58 | 46.78 | 46.58 | 46.77 | 22,019 | +0.32(+0.69%) |