Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 46.70 | 46.74 | 46.69 | 46.72 | 73,388 | +0.02(+0.04%) |
Oct 10, 2024 | 46.67 | 46.70 | 46.64 | 46.70 | 78,426 | +0.02(+0.05%) |
Oct 09, 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 45,933 | -0.04(-0.09%) |
Oct 08, 2024 | 46.65 | 46.71 | 46.65 | 46.71 | 17,116 | +0.03(+0.06%) |
Oct 07, 2024 | 46.66 | 46.80 | 46.66 | 46.68 | 104,473 | -0.07(-0.15%) |
Oct 04, 2024 | 46.78 | 46.79 | 46.73 | 46.75 | 33,459 | -0.18(-0.38%) |
Oct 03, 2024 | 46.92 | 46.94 | 46.88 | 46.93 | 152,111 | -0.05(-0.12%) |
Oct 02, 2024 | 46.93 | 47.00 | 46.93 | 46.98 | 44,312 | -0.02(-0.03%) |
Oct 01, 2024 | 46.97 | 47.03 | 46.96 | 47.00 | 32,461 | +0.03(+0.07%) |
Sep 30, 2024 | 47.00 | 47.00 | 46.92 | 46.97 | 33,018 | -0.05(-0.11%) |
Sep 27, 2024 | 46.97 | 47.02 | 46.95 | 47.02 | 57,168 | +0.09(+0.19%) |
Sep 26, 2024 | 46.93 | 46.94 | 46.89 | 46.93 | 21,036 | -0.01(-0.02%) |
Sep 25, 2024 | 46.99 | 46.99 | 46.94 | 46.94 | 12,736 | -0.07(-0.15%) |
Sep 24, 2024 | 46.95 | 47.01 | 46.95 | 47.01 | 58,257 | +0.04(+0.10%) |
Sep 23, 2024 | 46.95 | 46.99 | 46.90 | 46.96 | 60,491 | -0.02(-0.03%) |
Sep 20, 2024 | 46.89 | 46.99 | 46.89 | 46.98 | 37,213 | +0.04(+0.09%) |
Sep 19, 2024 | 46.92 | 46.95 | 46.90 | 46.94 | 146,592 | +0.03(+0.06%) |
Sep 18, 2024 | 46.89 | 47.00 | 46.89 | 46.91 | 59,111 | -0.06(-0.13%) |
Sep 17, 2024 | 46.95 | 46.97 | 46.93 | 46.97 | 86,101 | -0.00(-0.01%) |
Sep 16, 2024 | 46.98 | 46.99 | 46.94 | 46.97 | 41,168 | +0.04(+0.10%) |
Sep 13, 2024 | 46.97 | 46.97 | 46.92 | 46.93 | 84,956 | +0.05(+0.11%) |
Sep 12, 2024 | 46.86 | 46.89 | 46.83 | 46.88 | 88,519 | +0.00(+0.00%) |
Sep 11, 2024 | 46.84 | 46.91 | 46.84 | 46.88 | 42,945 | -0.01(-0.02%) |
Sep 10, 2024 | 46.86 | 46.89 | 46.83 | 46.89 | 54,442 | +0.06(+0.13%) |
Sep 09, 2024 | 46.79 | 46.84 | 46.79 | 46.83 | 28,586 | +0.02(+0.04%) |
Sep 06, 2024 | 46.78 | 46.85 | 46.74 | 46.81 | 55,306 | +0.06(+0.14%) |
Sep 05, 2024 | 46.77 | 46.77 | 46.70 | 46.74 | 65,227 | +0.03(+0.06%) |
Sep 04, 2024 | 46.65 | 46.72 | 46.65 | 46.71 | 43,901 | +0.09(+0.20%) |
Sep 03, 2024 | 46.64 | 46.64 | 46.60 | 46.62 | 51,130 | +0.05(+0.10%) |
Aug 30, 2024 | 46.59 | 46.59 | 46.55 | 46.57 | 143,226 | +0.00(+0.00%) |
Aug 29, 2024 | 46.55 | 46.57 | 46.54 | 46.57 | 59,675 | -0.01(-0.02%) |
Aug 28, 2024 | 46.59 | 46.59 | 46.54 | 46.58 | 130,852 | +0.03(+0.06%) |
Aug 27, 2024 | 46.48 | 46.59 | 46.48 | 46.55 | 102,299 | +0.04(+0.09%) |
Aug 26, 2024 | 46.56 | 46.57 | 46.51 | 46.51 | 58,556 | -0.01(-0.02%) |
Aug 23, 2024 | 46.48 | 46.56 | 46.48 | 46.52 | 49,298 | +0.09(+0.20%) |
Aug 22, 2024 | 46.45 | 46.45 | 46.41 | 46.43 | 21,593 | -0.04(-0.10%) |
Aug 21, 2024 | 46.46 | 46.53 | 46.45 | 46.48 | 34,218 | +0.04(+0.09%) |
Aug 20, 2024 | 46.44 | 46.46 | 46.43 | 46.44 | 25,514 | +0.05(+0.11%) |
Aug 19, 2024 | 46.39 | 46.41 | 46.37 | 46.39 | 16,688 | -0.01(-0.02%) |
Aug 16, 2024 | 46.35 | 46.40 | 46.34 | 46.40 | 20,624 | +0.07(+0.14%) |
Aug 15, 2024 | 46.30 | 46.35 | 46.30 | 46.33 | 19,483 | -0.10(-0.21%) |
Aug 14, 2024 | 46.43 | 46.45 | 46.43 | 46.43 | 25,549 | +0.02(+0.04%) |
Aug 13, 2024 | 46.38 | 46.42 | 46.38 | 46.41 | 164,408 | +0.08(+0.18%) |
Aug 12, 2024 | 46.26 | 46.34 | 46.26 | 46.32 | 89,611 | +0.06(+0.14%) |
Aug 09, 2024 | 46.30 | 46.31 | 46.26 | 46.26 | 23,838 | +0.01(+0.02%) |
Aug 08, 2024 | 46.23 | 46.27 | 46.21 | 46.25 | 52,597 | -0.03(-0.06%) |
Aug 07, 2024 | 46.30 | 46.31 | 46.24 | 46.28 | 57,518 | -0.04(-0.09%) |
Aug 06, 2024 | 46.42 | 46.42 | 46.31 | 46.32 | 60,792 | -0.07(-0.15%) |
Aug 05, 2024 | 46.50 | 46.50 | 46.34 | 46.39 | 49,081 | -0.03(-0.06%) |
Aug 02, 2024 | 46.37 | 46.42 | 46.35 | 46.41 | 21,199 | +0.25(+0.53%) |