Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 45.93 | 46.02 | 45.93 | 45.95 | 7,446 | -0.11(-0.24%) |
Oct 10, 2024 | 45.88 | 46.06 | 45.88 | 46.06 | 390 | -0.07(-0.15%) |
Oct 09, 2024 | 46.25 | 46.25 | 46.08 | 46.13 | 1,631 | -0.26(-0.56%) |
Oct 08, 2024 | 46.17 | 46.39 | 46.17 | 46.39 | 2,029 | +0.02(+0.04%) |
Oct 07, 2024 | 46.41 | 46.48 | 46.34 | 46.37 | 3,408 | -0.22(-0.47%) |
Oct 04, 2024 | 46.68 | 46.71 | 46.59 | 46.59 | 2,140 | -0.57(-1.21%) |
Oct 03, 2024 | 47.35 | 47.37 | 47.14 | 47.16 | 1,234 | -0.31(-0.66%) |
Oct 02, 2024 | 47.27 | 47.53 | 47.27 | 47.47 | 479,237 | -0.29(-0.60%) |
Oct 01, 2024 | 47.99 | 47.99 | 47.76 | 47.76 | 1,316 | +0.08(+0.17%) |
Sep 30, 2024 | 47.73 | 47.73 | 47.51 | 47.68 | 1,998 | +0.00(+0.01%) |
Sep 27, 2024 | 47.65 | 47.99 | 47.65 | 47.67 | 26,019 | +0.19(+0.41%) |
Sep 26, 2024 | 47.39 | 47.58 | 47.37 | 47.48 | 20,415 | +0.02(+0.04%) |
Sep 25, 2024 | 47.58 | 47.58 | 47.46 | 47.46 | 1,158 | -0.29(-0.61%) |
Sep 24, 2024 | 47.47 | 47.78 | 47.47 | 47.75 | 3,245 | -0.01(-0.02%) |
Sep 23, 2024 | 47.70 | 47.88 | 47.62 | 47.76 | 2,636 | -0.12(-0.26%) |
Sep 20, 2024 | 47.82 | 47.88 | 47.76 | 47.88 | 727 | -0.02(-0.05%) |
Sep 19, 2024 | 47.76 | 47.91 | 47.76 | 47.91 | 5,087 | -0.05(-0.11%) |
Sep 18, 2024 | 48.19 | 48.36 | 47.96 | 47.96 | 6,907 | -0.45(-0.93%) |
Sep 17, 2024 | 48.50 | 48.58 | 48.40 | 48.41 | 3,564 | -0.21(-0.43%) |
Sep 16, 2024 | 48.51 | 48.64 | 48.51 | 48.62 | 86,687 | +0.35(+0.73%) |
Sep 13, 2024 | 48.17 | 48.33 | 48.13 | 48.26 | 2,547 | +0.15(+0.31%) |
Sep 12, 2024 | 48.24 | 48.24 | 48.12 | 48.12 | 396 | -0.17(-0.35%) |
Sep 11, 2024 | 48.23 | 48.50 | 48.21 | 48.29 | 4,156 | -0.09(-0.19%) |
Sep 10, 2024 | 48.02 | 48.38 | 48.02 | 48.38 | 4,951 | +0.35(+0.73%) |
Sep 09, 2024 | 47.85 | 48.03 | 47.82 | 48.03 | 1,135 | +0.08(+0.17%) |
Sep 06, 2024 | 47.84 | 48.21 | 47.75 | 47.95 | 46,719 | +0.09(+0.19%) |
Sep 05, 2024 | 47.68 | 47.86 | 47.68 | 47.86 | 695 | +0.20(+0.42%) |
Sep 04, 2024 | 47.21 | 47.66 | 47.21 | 47.66 | 3,209 | +0.48(+1.01%) |
Sep 03, 2024 | 47.06 | 47.22 | 47.02 | 47.18 | 3,645 | +0.64(+1.38%) |
Aug 30, 2024 | 46.94 | 47.06 | 46.54 | 46.54 | 5,045 | -0.38(-0.81%) |
Aug 29, 2024 | 46.87 | 46.95 | 46.80 | 46.92 | 4,073 | -0.14(-0.29%) |
Aug 28, 2024 | 47.18 | 47.18 | 47.06 | 47.06 | 8,070 | -0.06(-0.12%) |
Aug 27, 2024 | 46.94 | 47.14 | 46.94 | 47.11 | 76,408 | -0.11(-0.23%) |
Aug 26, 2024 | 47.40 | 47.63 | 47.20 | 47.22 | 8,019 | -0.06(-0.13%) |
Aug 23, 2024 | 47.13 | 47.35 | 47.13 | 47.28 | 4,764 | +0.28(+0.59%) |
Aug 22, 2024 | 47.20 | 47.20 | 47.00 | 47.00 | 2,688 | -0.40(-0.85%) |
Aug 21, 2024 | 47.35 | 47.46 | 47.32 | 47.41 | 2,357 | +0.07(+0.14%) |
Aug 20, 2024 | 47.28 | 47.34 | 47.28 | 47.34 | 3,127 | +0.36(+0.76%) |
Aug 19, 2024 | 47.11 | 47.11 | 46.98 | 46.98 | 1,371 | +0.12(+0.25%) |
Aug 16, 2024 | 46.80 | 46.87 | 46.80 | 46.87 | 10,225 | +0.17(+0.36%) |
Aug 15, 2024 | 46.43 | 46.71 | 46.42 | 46.70 | 20,998 | -0.38(-0.82%) |
Aug 14, 2024 | 47.13 | 47.14 | 47.07 | 47.08 | 5,055 | +0.17(+0.35%) |
Aug 13, 2024 | 46.83 | 46.92 | 46.83 | 46.92 | 523 | +0.35(+0.75%) |
Aug 12, 2024 | 46.47 | 46.64 | 46.37 | 46.57 | 1,889 | +0.09(+0.19%) |
Aug 09, 2024 | 46.46 | 46.48 | 46.40 | 46.48 | 1,469 | +0.40(+0.86%) |
Aug 08, 2024 | 46.03 | 46.10 | 46.00 | 46.08 | 876 | -0.22(-0.48%) |
Aug 07, 2024 | 46.36 | 46.52 | 46.23 | 46.30 | 3,962 | -0.28(-0.61%) |
Aug 06, 2024 | 47.15 | 47.23 | 46.59 | 46.59 | 5,844 | -0.79(-1.68%) |
Aug 05, 2024 | 47.79 | 47.79 | 47.09 | 47.38 | 4,845 | +0.17(+0.36%) |
Aug 02, 2024 | 46.79 | 47.26 | 46.79 | 47.21 | 392,461 | +1.05(+2.28%) |