Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 46.69 | 46.70 | 46.58 | 46.58 | 701,373 | -0.23(-0.49%) |
Oct 03, 2024 | 46.86 | 46.86 | 46.80 | 46.81 | 351,671 | -0.06(-0.13%) |
Oct 02, 2024 | 46.82 | 46.89 | 46.77 | 46.87 | 498,777 | +0.02(+0.04%) |
Oct 01, 2024 | 46.82 | 46.90 | 46.81 | 46.85 | 485,848 | +0.14(+0.29%) |
Sep 30, 2024 | 46.76 | 46.77 | 46.68 | 46.71 | 447,432 | +0.00(+0.00%) |
Sep 27, 2024 | 46.66 | 46.73 | 46.64 | 46.71 | 306,109 | +0.10(+0.21%) |
Sep 26, 2024 | 46.55 | 46.64 | 46.55 | 46.61 | 216,458 | +0.04(+0.09%) |
Sep 25, 2024 | 46.64 | 46.64 | 46.57 | 46.57 | 220,538 | -0.07(-0.15%) |
Sep 24, 2024 | 46.60 | 46.64 | 46.56 | 46.64 | 334,105 | -0.04(-0.09%) |
Sep 23, 2024 | 46.63 | 46.68 | 46.57 | 46.68 | 350,381 | +0.06(+0.13%) |
Sep 20, 2024 | 46.62 | 46.66 | 46.56 | 46.62 | 525,346 | +0.04(+0.09%) |
Sep 19, 2024 | 46.61 | 46.61 | 46.54 | 46.58 | 400,473 | -0.05(-0.11%) |
Sep 18, 2024 | 46.62 | 46.72 | 46.58 | 46.63 | 457,530 | -0.01(-0.02%) |
Sep 17, 2024 | 46.64 | 46.69 | 46.63 | 46.64 | 316,517 | -0.03(-0.06%) |
Sep 16, 2024 | 46.66 | 46.71 | 46.60 | 46.67 | 277,573 | +0.06(+0.13%) |
Sep 13, 2024 | 46.63 | 46.64 | 46.56 | 46.61 | 394,251 | +0.06(+0.13%) |
Sep 12, 2024 | 46.54 | 46.58 | 46.51 | 46.55 | 651,153 | -0.02(-0.04%) |
Sep 11, 2024 | 46.53 | 46.65 | 46.53 | 46.57 | 236,716 | -0.03(-0.06%) |
Sep 10, 2024 | 46.55 | 46.61 | 46.49 | 46.60 | 397,211 | +0.10(+0.21%) |
Sep 09, 2024 | 46.45 | 46.54 | 46.45 | 46.50 | 323,965 | -0.02(-0.04%) |
Sep 06, 2024 | 46.56 | 46.57 | 46.39 | 46.52 | 636,325 | +0.08(+0.17%) |
Sep 05, 2024 | 46.35 | 46.45 | 46.33 | 46.44 | 507,053 | +0.09(+0.19%) |
Sep 04, 2024 | 46.31 | 46.39 | 46.28 | 46.35 | 692,577 | +0.06(+0.13%) |
Sep 03, 2024 | 46.31 | 46.31 | 46.24 | 46.29 | 285,565 | +0.15(+0.32%) |
Aug 30, 2024 | 46.21 | 46.23 | 46.15 | 46.15 | 299,869 | -0.04(-0.09%) |
Aug 29, 2024 | 46.14 | 46.21 | 46.13 | 46.19 | 270,286 | +0.01(+0.02%) |
Aug 28, 2024 | 46.20 | 46.20 | 46.15 | 46.18 | 241,781 | -0.05(-0.11%) |
Aug 27, 2024 | 46.20 | 46.26 | 46.18 | 46.23 | 220,936 | -0.04(-0.09%) |
Aug 26, 2024 | 46.35 | 46.36 | 46.26 | 46.27 | 333,033 | -0.04(-0.09%) |
Aug 23, 2024 | 46.21 | 46.35 | 46.20 | 46.31 | 565,626 | +0.12(+0.26%) |
Aug 22, 2024 | 46.18 | 46.21 | 46.13 | 46.19 | 520,231 | -0.07(-0.15%) |
Aug 21, 2024 | 46.25 | 46.30 | 46.19 | 46.26 | 241,890 | +0.03(+0.06%) |
Aug 20, 2024 | 46.19 | 46.26 | 46.18 | 46.23 | 268,714 | +0.10(+0.22%) |
Aug 19, 2024 | 46.13 | 46.21 | 46.13 | 46.13 | 229,593 | +0.00(+0.00%) |
Aug 16, 2024 | 46.16 | 46.16 | 46.07 | 46.13 | 335,165 | +0.04(+0.09%) |
Aug 15, 2024 | 46.09 | 46.12 | 46.03 | 46.09 | 736,441 | -0.16(-0.34%) |
Aug 14, 2024 | 46.20 | 46.28 | 46.20 | 46.25 | 482,092 | +0.07(+0.15%) |
Aug 13, 2024 | 46.15 | 46.20 | 46.14 | 46.18 | 311,517 | +0.06(+0.13%) |
Aug 12, 2024 | 45.98 | 46.16 | 45.98 | 46.12 | 269,992 | +0.07(+0.15%) |
Aug 09, 2024 | 46.04 | 46.10 | 46.03 | 46.05 | 298,431 | +0.05(+0.11%) |
Aug 08, 2024 | 46.08 | 46.08 | 45.91 | 46.00 | 598,229 | -0.09(-0.19%) |
Aug 07, 2024 | 46.29 | 46.29 | 46.09 | 46.09 | 720,488 | -0.23(-0.49%) |
Aug 06, 2024 | 46.31 | 46.41 | 46.31 | 46.32 | 718,297 | -0.10(-0.21%) |
Aug 05, 2024 | 46.60 | 46.60 | 46.40 | 46.42 | 609,604 | +0.00(+0.00%) |
Aug 02, 2024 | 46.38 | 46.42 | 46.11 | 46.42 | 617,703 | +0.42(+0.91%) |