Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 47.16 | 47.27 | 46.88 | 46.88 | 13,949 | +0.14(+0.30%) |
Sep 30, 2024 | 46.95 | 46.96 | 46.71 | 46.74 | 5,901 | -0.18(-0.38%) |
Sep 27, 2024 | 46.93 | 46.96 | 46.78 | 46.92 | 1,846 | +0.27(+0.58%) |
Sep 26, 2024 | 46.65 | 46.72 | 46.41 | 46.65 | 18,734 | +0.12(+0.26%) |
Sep 25, 2024 | 46.70 | 46.74 | 46.53 | 46.53 | 15,341 | -0.44(-0.93%) |
Sep 24, 2024 | 46.58 | 46.97 | 46.58 | 46.97 | 13,716 | +0.06(+0.12%) |
Sep 23, 2024 | 46.81 | 47.11 | 46.71 | 46.91 | 15,725 | -0.16(-0.33%) |
Sep 20, 2024 | 47.06 | 47.15 | 46.96 | 47.07 | 7,969 | -0.12(-0.25%) |
Sep 19, 2024 | 47.00 | 47.19 | 47.00 | 47.19 | 10,341 | -0.19(-0.41%) |
Sep 18, 2024 | 47.71 | 47.81 | 47.38 | 47.38 | 7,972 | -0.63(-1.31%) |
Sep 17, 2024 | 48.31 | 48.31 | 47.99 | 48.01 | 2,818 | -0.21(-0.43%) |
Sep 16, 2024 | 47.81 | 48.22 | 47.81 | 48.22 | 3,277 | +0.47(+0.98%) |
Sep 13, 2024 | 47.70 | 47.84 | 47.68 | 47.75 | 1,621 | +0.06(+0.13%) |
Sep 12, 2024 | 47.64 | 47.69 | 47.50 | 47.69 | 4,972 | -0.19(-0.40%) |
Sep 11, 2024 | 47.80 | 48.13 | 47.80 | 47.88 | 5,893 | -0.03(-0.06%) |
Sep 10, 2024 | 47.54 | 47.98 | 47.54 | 47.91 | 4,734 | +0.29(+0.61%) |
Sep 09, 2024 | 47.36 | 47.64 | 47.36 | 47.62 | 1,841 | +0.21(+0.44%) |
Sep 06, 2024 | 47.32 | 47.92 | 47.32 | 47.41 | 9,252 | -0.02(-0.04%) |
Sep 05, 2024 | 47.27 | 47.46 | 47.27 | 47.43 | 1,187 | +0.28(+0.59%) |
Sep 04, 2024 | 46.64 | 47.15 | 46.64 | 47.15 | 3,440 | +0.61(+1.31%) |
Sep 03, 2024 | 46.49 | 46.58 | 46.45 | 46.54 | 4,551 | +0.47(+1.02%) |
Aug 30, 2024 | 46.58 | 46.62 | 46.02 | 46.07 | 4,788 | -0.44(-0.95%) |
Aug 29, 2024 | 46.48 | 46.55 | 46.39 | 46.51 | 5,964 | -0.17(-0.37%) |
Aug 28, 2024 | 46.70 | 46.79 | 46.66 | 46.68 | 2,377 | -0.04(-0.08%) |
Aug 27, 2024 | 46.49 | 46.75 | 46.49 | 46.72 | 5,588 | -0.10(-0.22%) |
Aug 26, 2024 | 47.08 | 47.08 | 46.82 | 46.82 | 8,859 | -0.13(-0.27%) |
Aug 23, 2024 | 46.86 | 47.04 | 46.76 | 46.95 | 18,239 | +0.32(+0.69%) |
Aug 22, 2024 | 46.89 | 46.89 | 46.61 | 46.63 | 8,900 | -0.49(-1.04%) |
Aug 21, 2024 | 47.14 | 47.24 | 46.96 | 47.12 | 6,651 | -0.04(-0.07%) |
Aug 20, 2024 | 46.89 | 47.16 | 46.89 | 47.16 | 8,261 | +0.40(+0.84%) |
Aug 19, 2024 | 46.54 | 46.82 | 46.52 | 46.76 | 6,168 | +0.25(+0.54%) |
Aug 16, 2024 | 46.47 | 46.53 | 46.38 | 46.51 | 13,803 | +0.24(+0.52%) |
Aug 15, 2024 | 45.94 | 46.30 | 45.88 | 46.27 | 43,733 | -0.59(-1.26%) |
Aug 14, 2024 | 46.75 | 46.86 | 46.66 | 46.86 | 12,562 | +0.47(+1.01%) |
Aug 13, 2024 | 46.31 | 46.39 | 46.28 | 46.39 | 13,292 | +0.35(+0.76%) |
Aug 12, 2024 | 45.79 | 46.11 | 45.74 | 46.04 | 3,277 | +0.13(+0.28%) |
Aug 09, 2024 | 45.99 | 45.99 | 45.84 | 45.91 | 8,393 | +0.49(+1.08%) |
Aug 08, 2024 | 45.43 | 45.48 | 45.28 | 45.42 | 103,488 | -0.26(-0.57%) |
Aug 07, 2024 | 45.72 | 45.96 | 45.55 | 45.68 | 5,086 | -0.42(-0.91%) |
Aug 06, 2024 | 46.83 | 46.85 | 46.10 | 46.10 | 18,667 | -1.03(-2.19%) |
Aug 05, 2024 | 47.47 | 47.53 | 46.71 | 47.13 | 136,067 | +0.37(+0.79%) |
Aug 02, 2024 | 46.20 | 46.79 | 46.20 | 46.76 | 392,301 | +1.33(+2.93%) |