Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 46.33 | 46.33 | 46.23 | 46.28 | 2,348 | -0.08(-0.18%) |
Oct 03, 2024 | 46.34 | 46.36 | 46.34 | 46.36 | 1,036 | -0.04(-0.08%) |
Oct 02, 2024 | 46.38 | 46.40 | 46.38 | 46.40 | 1,290 | -0.04(-0.09%) |
Oct 01, 2024 | 46.44 | 46.46 | 46.41 | 46.44 | 3,922 | +0.00(+0.00%) |
Sep 30, 2024 | 46.42 | 46.45 | 46.42 | 46.44 | 1,959 | -0.02(-0.04%) |
Sep 27, 2024 | 46.44 | 46.46 | 46.44 | 46.46 | 767 | +0.05(+0.11%) |
Sep 26, 2024 | 46.38 | 46.51 | 46.38 | 46.41 | 2,066 | +0.06(+0.13%) |
Sep 25, 2024 | 46.28 | 46.39 | 46.28 | 46.35 | 2,291 | -0.05(-0.11%) |
Sep 24, 2024 | 46.35 | 46.40 | 46.35 | 46.40 | 2,120 | +0.02(+0.05%) |
Sep 23, 2024 | 46.39 | 46.40 | 46.37 | 46.37 | 1,264 | -0.06(-0.13%) |
Sep 20, 2024 | 46.39 | 46.44 | 46.35 | 46.44 | 4,287 | +0.01(+0.02%) |
Sep 19, 2024 | 46.45 | 46.45 | 46.43 | 46.43 | 430 | +0.10(+0.22%) |
Sep 18, 2024 | 46.29 | 46.47 | 46.29 | 46.32 | 1,359 | +0.01(+0.01%) |
Sep 17, 2024 | 46.34 | 46.34 | 46.32 | 46.32 | 414 | +0.01(+0.01%) |
Sep 16, 2024 | 46.24 | 46.34 | 46.23 | 46.31 | 2,262 | +0.07(+0.16%) |
Sep 13, 2024 | 46.16 | 46.25 | 46.16 | 46.24 | 1,471 | +0.14(+0.31%) |
Sep 12, 2024 | 45.99 | 46.14 | 45.99 | 46.10 | 949 | +0.06(+0.12%) |
Sep 11, 2024 | 45.90 | 46.07 | 45.90 | 46.04 | 3,564 | +0.05(+0.10%) |
Sep 10, 2024 | 45.97 | 45.99 | 45.95 | 45.99 | 1,598 | -0.06(-0.13%) |
Sep 09, 2024 | 46.02 | 46.05 | 46.02 | 46.05 | 233 | +0.04(+0.09%) |
Sep 06, 2024 | 46.18 | 46.18 | 45.97 | 46.01 | 3,313 | -0.04(-0.10%) |
Sep 05, 2024 | 45.97 | 46.07 | 45.96 | 46.06 | 1,367 | +0.11(+0.25%) |
Sep 04, 2024 | 45.81 | 45.95 | 45.81 | 45.94 | 1,588 | +0.15(+0.32%) |
Sep 03, 2024 | 45.83 | 45.83 | 45.75 | 45.80 | 3,086 | -0.11(-0.25%) |
Aug 30, 2024 | 45.92 | 45.95 | 45.88 | 45.91 | 953 | -0.01(-0.02%) |
Aug 29, 2024 | 45.90 | 45.92 | 45.87 | 45.92 | 1,199 | +0.06(+0.12%) |
Aug 28, 2024 | 45.84 | 45.86 | 45.79 | 45.86 | 1,204 | -0.02(-0.04%) |
Aug 27, 2024 | 45.90 | 45.90 | 45.88 | 45.88 | 566 | +0.08(+0.17%) |
Aug 26, 2024 | 45.92 | 46.00 | 45.80 | 45.80 | 3,621 | -0.10(-0.21%) |
Aug 23, 2024 | 45.90 | 45.91 | 45.86 | 45.90 | 2,148 | +0.20(+0.44%) |
Aug 22, 2024 | 45.72 | 45.72 | 45.70 | 45.70 | 534 | -0.05(-0.10%) |
Aug 21, 2024 | 45.72 | 45.79 | 45.72 | 45.75 | 879 | +0.10(+0.22%) |
Aug 20, 2024 | 45.68 | 45.68 | 45.64 | 45.65 | 970 | -0.04(-0.10%) |
Aug 19, 2024 | 45.62 | 45.71 | 45.62 | 45.69 | 2,108 | +0.08(+0.17%) |
Aug 16, 2024 | 45.51 | 45.62 | 45.51 | 45.62 | 428 | +0.10(+0.22%) |
Aug 15, 2024 | 45.46 | 45.51 | 45.45 | 45.51 | 1,614 | +0.03(+0.07%) |
Aug 14, 2024 | 45.39 | 45.48 | 45.39 | 45.48 | 2,386 | +0.03(+0.07%) |
Aug 13, 2024 | 45.30 | 45.45 | 45.30 | 45.45 | 4,112 | +0.25(+0.55%) |
Aug 12, 2024 | 45.58 | 45.58 | 45.18 | 45.20 | 2,656 | +0.02(+0.04%) |
Aug 09, 2024 | 45.19 | 45.21 | 45.15 | 45.18 | 2,452 | -0.03(-0.07%) |
Aug 08, 2024 | 45.24 | 45.25 | 45.17 | 45.22 | 2,295 | +0.14(+0.31%) |
Aug 07, 2024 | 45.19 | 45.27 | 45.07 | 45.07 | 1,489 | +0.05(+0.10%) |
Aug 06, 2024 | 45.06 | 45.10 | 45.00 | 45.03 | 2,024 | +0.14(+0.32%) |
Aug 05, 2024 | 44.89 | 44.93 | 44.89 | 44.89 | 536 | -0.23(-0.51%) |
Aug 02, 2024 | 45.09 | 45.12 | 45.08 | 45.12 | 613 | -0.11(-0.23%) |