Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 47.12 | 47.17 | 47.12 | 47.12 | 509 | -0.23(-0.48%) |
Oct 02, 2024 | 47.24 | 47.35 | 47.24 | 47.35 | 282 | -0.04(-0.09%) |
Oct 01, 2024 | 47.31 | 47.39 | 47.31 | 47.39 | 499 | -0.48(-0.99%) |
Sep 30, 2024 | 47.66 | 47.87 | 47.45 | 47.87 | 382 | +0.19(+0.41%) |
Sep 27, 2024 | 47.75 | 47.75 | 47.66 | 47.68 | 4,812 | +0.08(+0.17%) |
Sep 26, 2024 | 47.58 | 47.59 | 47.58 | 47.59 | 935 | +0.29(+0.61%) |
Sep 25, 2024 | 47.37 | 47.37 | 47.27 | 47.30 | 1,176 | -0.10(-0.21%) |
Sep 24, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 140 | -0.02(-0.05%) |
Sep 23, 2024 | 47.44 | 47.45 | 47.41 | 47.43 | 1,406 | +0.08(+0.17%) |
Sep 20, 2024 | 47.42 | 47.46 | 47.26 | 47.35 | 17,131 | -0.17(-0.35%) |
Sep 19, 2024 | 47.61 | 47.61 | 47.52 | 47.52 | 932 | +0.78(+1.66%) |
Sep 18, 2024 | 46.78 | 46.89 | 46.74 | 46.74 | 4,787 | -0.08(-0.18%) |
Sep 17, 2024 | 47.08 | 47.08 | 46.82 | 46.82 | 1,647 | -0.15(-0.32%) |
Sep 16, 2024 | 46.74 | 46.97 | 46.74 | 46.97 | 10,836 | +0.13(+0.28%) |
Sep 13, 2024 | 46.61 | 46.88 | 46.61 | 46.84 | 7,178 | +0.34(+0.74%) |
Sep 12, 2024 | 46.52 | 46.52 | 46.50 | 46.50 | 807 | +0.28(+0.61%) |
Sep 11, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 112 | +0.48(+1.05%) |
Sep 10, 2024 | 45.52 | 45.73 | 45.34 | 45.73 | 9,630 | +0.20(+0.44%) |
Sep 09, 2024 | 45.43 | 45.58 | 45.33 | 45.53 | 216,325 | +0.50(+1.12%) |
Sep 06, 2024 | 45.58 | 45.58 | 45.03 | 45.03 | 1,151 | -0.67(-1.46%) |
Sep 05, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 92 | -0.15(-0.32%) |
Sep 04, 2024 | 45.78 | 45.88 | 45.78 | 45.84 | 3,004 | +0.01(+0.02%) |
Sep 03, 2024 | 46.30 | 46.30 | 45.83 | 45.83 | 1,457 | -1.05(-2.23%) |
Aug 30, 2024 | 46.69 | 46.88 | 46.69 | 46.88 | 741 | +0.43(+0.93%) |
Aug 29, 2024 | 46.69 | 46.69 | 46.45 | 46.45 | 197 | -0.05(-0.11%) |
Aug 28, 2024 | 46.71 | 46.71 | 46.46 | 46.50 | 2,488 | -0.30(-0.64%) |
Aug 27, 2024 | 46.62 | 46.82 | 46.62 | 46.80 | 2,338 | +0.10(+0.21%) |
Aug 26, 2024 | 46.86 | 46.86 | 46.57 | 46.70 | 627 | -0.09(-0.19%) |
Aug 23, 2024 | 46.80 | 46.81 | 46.60 | 46.79 | 932 | +0.63(+1.36%) |
Aug 22, 2024 | 46.73 | 46.73 | 46.16 | 46.16 | 331 | -0.53(-1.14%) |
Aug 21, 2024 | 46.56 | 46.69 | 46.56 | 46.69 | 209 | +0.19(+0.40%) |
Aug 20, 2024 | 46.55 | 46.55 | 46.42 | 46.50 | 1,000 | -0.04(-0.08%) |
Aug 19, 2024 | 46.31 | 46.54 | 46.31 | 46.54 | 3,080 | +0.44(+0.96%) |
Aug 16, 2024 | 45.83 | 46.11 | 45.83 | 46.10 | 93,136 | +0.17(+0.38%) |
Aug 15, 2024 | 45.84 | 45.98 | 45.84 | 45.92 | 1,991 | +0.67(+1.48%) |
Aug 14, 2024 | 44.92 | 45.25 | 44.92 | 45.25 | 7,550 | +0.19(+0.42%) |
Aug 13, 2024 | 44.75 | 45.07 | 44.75 | 45.07 | 1,393 | +0.72(+1.62%) |
Aug 12, 2024 | 44.25 | 44.47 | 44.23 | 44.35 | 3,596 | +0.05(+0.11%) |
Aug 09, 2024 | 44.23 | 44.30 | 44.14 | 44.30 | 452 | +0.21(+0.48%) |
Aug 08, 2024 | 44.22 | 44.22 | 43.99 | 44.09 | 59,130 | +0.88(+2.05%) |
Aug 07, 2024 | 44.21 | 44.21 | 43.21 | 43.21 | 27,151 | -0.36(-0.84%) |
Aug 06, 2024 | 43.73 | 43.99 | 43.57 | 43.57 | 3,957 | +0.47(+1.09%) |
Aug 05, 2024 | 42.50 | 43.52 | 42.50 | 43.10 | 6,019 | -1.42(-3.19%) |
Aug 02, 2024 | 44.65 | 44.65 | 44.32 | 44.52 | 1,215 | -0.68(-1.50%) |