Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 45.81 | 45.84 | 45.73 | 45.75 | 160,480 | -0.19(-0.41%) |
Oct 04, 2024 | 45.94 | 45.99 | 45.90 | 45.94 | 142,578 | -0.25(-0.54%) |
Oct 03, 2024 | 46.28 | 46.30 | 46.19 | 46.19 | 164,990 | -0.19(-0.41%) |
Oct 02, 2024 | 46.26 | 46.40 | 46.23 | 46.38 | 150,052 | -0.08(-0.17%) |
Oct 01, 2024 | 46.45 | 46.51 | 46.40 | 46.46 | 171,104 | +0.18(+0.39%) |
Sep 30, 2024 | 46.31 | 46.36 | 46.23 | 46.28 | 158,520 | -0.07(-0.15%) |
Sep 27, 2024 | 46.29 | 46.38 | 46.28 | 46.35 | 81,040 | +0.16(+0.34%) |
Sep 26, 2024 | 46.26 | 46.27 | 46.13 | 46.19 | 157,315 | -0.02(-0.04%) |
Sep 25, 2024 | 46.30 | 46.30 | 46.21 | 46.21 | 102,320 | -0.19(-0.41%) |
Sep 24, 2024 | 46.24 | 46.43 | 46.22 | 46.40 | 160,659 | +0.05(+0.11%) |
Sep 23, 2024 | 46.28 | 46.40 | 46.22 | 46.35 | 287,049 | -0.03(-0.06%) |
Sep 20, 2024 | 46.27 | 46.42 | 46.23 | 46.38 | 174,812 | +0.00(+0.00%) |
Sep 19, 2024 | 46.30 | 46.41 | 46.27 | 46.38 | 135,357 | +0.07(+0.15%) |
Sep 18, 2024 | 46.33 | 46.57 | 46.29 | 46.31 | 232,384 | -0.13(-0.28%) |
Sep 17, 2024 | 46.45 | 46.48 | 46.39 | 46.44 | 292,141 | +0.02(+0.04%) |
Sep 16, 2024 | 46.35 | 46.47 | 46.28 | 46.42 | 168,269 | +0.13(+0.28%) |
Sep 13, 2024 | 46.26 | 46.34 | 46.24 | 46.29 | 109,857 | +0.11(+0.24%) |
Sep 12, 2024 | 46.15 | 46.21 | 46.07 | 46.18 | 164,149 | -0.01(-0.02%) |
Sep 11, 2024 | 46.06 | 46.22 | 46.06 | 46.19 | 137,065 | +0.06(+0.13%) |
Sep 10, 2024 | 46.04 | 46.15 | 46.03 | 46.13 | 116,932 | +0.09(+0.19%) |
Sep 09, 2024 | 45.96 | 46.07 | 45.92 | 46.04 | 119,641 | +0.10(+0.22%) |
Sep 06, 2024 | 45.98 | 46.16 | 45.88 | 45.94 | 165,546 | -0.02(-0.04%) |
Sep 05, 2024 | 45.90 | 45.97 | 45.77 | 45.96 | 891,010 | +0.19(+0.41%) |
Sep 04, 2024 | 45.59 | 45.82 | 45.57 | 45.77 | 314,437 | +0.20(+0.44%) |
Sep 03, 2024 | 45.61 | 45.67 | 45.53 | 45.57 | 209,035 | +0.15(+0.32%) |
Aug 30, 2024 | 45.59 | 45.65 | 45.42 | 45.43 | 507,889 | -0.19(-0.41%) |
Aug 29, 2024 | 45.61 | 45.63 | 45.50 | 45.62 | 175,836 | -0.01(-0.03%) |
Aug 28, 2024 | 45.65 | 45.68 | 45.61 | 45.63 | 125,980 | -0.04(-0.10%) |
Aug 27, 2024 | 45.59 | 45.69 | 45.55 | 45.68 | 168,536 | -0.01(-0.02%) |
Aug 26, 2024 | 45.79 | 45.79 | 45.66 | 45.69 | 103,516 | -0.04(-0.09%) |
Aug 23, 2024 | 45.60 | 45.74 | 45.53 | 45.73 | 95,796 | +0.23(+0.50%) |
Aug 22, 2024 | 45.60 | 45.60 | 45.42 | 45.50 | 138,167 | -0.13(-0.28%) |
Aug 21, 2024 | 45.56 | 45.72 | 45.50 | 45.63 | 110,892 | +0.09(+0.20%) |
Aug 20, 2024 | 45.54 | 45.55 | 45.43 | 45.54 | 211,483 | +0.09(+0.20%) |
Aug 19, 2024 | 45.50 | 45.50 | 45.31 | 45.45 | 360,744 | +0.10(+0.22%) |
Aug 16, 2024 | 45.28 | 45.36 | 45.24 | 45.35 | 183,614 | +0.11(+0.24%) |
Aug 15, 2024 | 45.12 | 45.26 | 45.10 | 45.24 | 204,963 | -0.10(-0.22%) |
Aug 14, 2024 | 45.21 | 45.41 | 45.21 | 45.34 | 94,099 | +0.11(+0.25%) |
Aug 13, 2024 | 45.11 | 45.24 | 45.10 | 45.22 | 278,900 | +0.24(+0.53%) |
Aug 12, 2024 | 44.87 | 45.02 | 44.84 | 44.99 | 100,431 | +0.08(+0.18%) |
Aug 09, 2024 | 45.06 | 45.06 | 44.86 | 44.91 | 307,429 | +0.15(+0.34%) |
Aug 08, 2024 | 44.64 | 44.77 | 44.64 | 44.75 | 414,764 | +0.04(+0.09%) |
Aug 07, 2024 | 44.85 | 44.90 | 44.66 | 44.71 | 108,018 | -0.15(-0.33%) |
Aug 06, 2024 | 45.07 | 45.07 | 44.86 | 44.86 | 176,230 | -0.21(-0.46%) |
Aug 05, 2024 | 45.26 | 45.26 | 44.99 | 45.07 | 170,932 | -0.14(-0.32%) |
Aug 02, 2024 | 45.27 | 45.27 | 45.05 | 45.21 | 119,827 | +0.35(+0.77%) |