Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 46.72 | 46.90 | 46.72 | 46.79 | 3,386 | +0.01(+0.02%) |
Oct 10, 2024 | 46.72 | 46.78 | 46.67 | 46.78 | 2,206 | +0.02(+0.05%) |
Oct 09, 2024 | 46.73 | 46.76 | 46.71 | 46.76 | 4,168 | -0.01(-0.02%) |
Oct 08, 2024 | 46.83 | 46.83 | 46.73 | 46.77 | 1,533 | +0.02(+0.04%) |
Oct 07, 2024 | 46.79 | 46.96 | 46.73 | 46.75 | 366,265 | -0.15(-0.32%) |
Oct 04, 2024 | 46.99 | 46.99 | 46.80 | 46.90 | 930,072 | -0.18(-0.39%) |
Oct 03, 2024 | 47.03 | 47.08 | 47.02 | 47.08 | 1,413 | -0.02(-0.03%) |
Oct 02, 2024 | 47.07 | 47.10 | 47.02 | 47.10 | 2,472 | -0.02(-0.05%) |
Oct 01, 2024 | 47.14 | 47.15 | 47.08 | 47.12 | 3,612 | -0.01(-0.03%) |
Sep 30, 2024 | 47.13 | 47.14 | 47.09 | 47.13 | 1,376 | +0.02(+0.04%) |
Sep 27, 2024 | 47.08 | 47.12 | 47.08 | 47.12 | 2,321 | +0.01(+0.03%) |
Sep 26, 2024 | 47.05 | 47.14 | 46.99 | 47.10 | 2,033 | +0.11(+0.23%) |
Sep 25, 2024 | 46.98 | 47.00 | 46.90 | 47.00 | 1,086 | -0.07(-0.14%) |
Sep 24, 2024 | 47.07 | 47.08 | 47.02 | 47.06 | 1,335 | +0.01(+0.02%) |
Sep 23, 2024 | 47.05 | 47.05 | 47.03 | 47.05 | 1,715 | +0.01(+0.02%) |
Sep 20, 2024 | 47.08 | 47.08 | 46.93 | 47.04 | 6,305 | -0.09(-0.19%) |
Sep 19, 2024 | 47.02 | 47.13 | 46.99 | 47.13 | 11,242 | +0.15(+0.31%) |
Sep 18, 2024 | 46.94 | 47.06 | 46.83 | 46.98 | 11,943 | -0.02(-0.05%) |
Sep 17, 2024 | 46.98 | 47.01 | 46.95 | 47.01 | 6,027 | +0.05(+0.10%) |
Sep 16, 2024 | 46.92 | 46.97 | 46.88 | 46.96 | 8,309 | +0.00(+0.01%) |
Sep 13, 2024 | 46.89 | 46.99 | 46.89 | 46.95 | 4,496 | +0.08(+0.16%) |
Sep 12, 2024 | 46.73 | 46.90 | 46.73 | 46.88 | 3,720 | +0.07(+0.15%) |
Sep 11, 2024 | 46.71 | 46.81 | 46.70 | 46.81 | 1,616 | +0.06(+0.13%) |
Sep 10, 2024 | 46.77 | 46.78 | 46.70 | 46.74 | 3,533 | -0.06(-0.13%) |
Sep 09, 2024 | 46.75 | 46.81 | 46.75 | 46.81 | 3,548 | +0.07(+0.14%) |
Sep 06, 2024 | 46.79 | 46.79 | 46.67 | 46.74 | 4,123 | -0.04(-0.09%) |
Sep 05, 2024 | 46.72 | 46.78 | 46.72 | 46.78 | 4,070 | +0.22(+0.47%) |
Sep 04, 2024 | 46.57 | 46.73 | 46.57 | 46.57 | 16,788 | -0.01(-0.02%) |
Sep 03, 2024 | 46.60 | 46.72 | 46.57 | 46.57 | 4,137 | -0.09(-0.20%) |
Aug 30, 2024 | 46.69 | 46.69 | 46.64 | 46.67 | 3,799 | +0.02(+0.05%) |
Aug 29, 2024 | 46.64 | 46.65 | 46.64 | 46.64 | 556 | +0.00(+0.01%) |
Aug 28, 2024 | 46.61 | 46.66 | 46.60 | 46.64 | 2,065 | -0.04(-0.10%) |
Aug 27, 2024 | 46.60 | 46.70 | 46.58 | 46.68 | 5,029 | +0.06(+0.12%) |
Aug 26, 2024 | 46.66 | 46.77 | 46.62 | 46.62 | 3,281 | -0.05(-0.11%) |
Aug 23, 2024 | 46.56 | 46.68 | 46.56 | 46.68 | 3,457 | +0.19(+0.40%) |
Aug 22, 2024 | 46.47 | 46.52 | 46.46 | 46.49 | 2,300 | -0.04(-0.09%) |
Aug 21, 2024 | 46.49 | 46.53 | 46.46 | 46.53 | 1,158 | +0.08(+0.18%) |
Aug 20, 2024 | 46.47 | 46.50 | 46.41 | 46.45 | 3,886 | -0.04(-0.09%) |
Aug 19, 2024 | 46.43 | 46.49 | 46.40 | 46.49 | 6,670 | +0.02(+0.05%) |
Aug 16, 2024 | 46.31 | 46.46 | 46.31 | 46.46 | 4,059 | +0.13(+0.27%) |
Aug 15, 2024 | 46.30 | 46.37 | 46.29 | 46.34 | 2,699 | +0.04(+0.10%) |
Aug 14, 2024 | 46.14 | 46.29 | 46.14 | 46.29 | 2,146 | +0.08(+0.17%) |
Aug 13, 2024 | 46.08 | 46.22 | 46.08 | 46.22 | 1,980 | +0.22(+0.49%) |
Aug 12, 2024 | 46.02 | 46.02 | 45.98 | 45.99 | 3,280 | -0.00(-0.00%) |
Aug 09, 2024 | 46.02 | 46.05 | 45.95 | 45.99 | 1,158 | -0.04(-0.09%) |
Aug 08, 2024 | 46.03 | 46.05 | 45.95 | 46.03 | 3,642 | +0.12(+0.27%) |
Aug 07, 2024 | 46.01 | 46.04 | 45.91 | 45.91 | 8,307 | +0.05(+0.10%) |
Aug 06, 2024 | 45.78 | 45.87 | 45.78 | 45.86 | 3,069 | +0.16(+0.35%) |
Aug 05, 2024 | 45.59 | 45.70 | 45.59 | 45.70 | 944 | -0.18(-0.40%) |
Aug 02, 2024 | 45.86 | 45.88 | 45.79 | 45.88 | 3,073 | -0.05(-0.10%) |