Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.19 | 46.25 | 46.19 | 46.21 | 161,966 | +0.03(+0.06%) |
Oct 17, 2024 | 46.19 | 46.22 | 46.18 | 46.18 | 288,624 | +0.00(+0.00%) |
Oct 16, 2024 | 46.23 | 46.26 | 46.16 | 46.18 | 748,908 | -0.02(-0.04%) |
Oct 15, 2024 | 46.26 | 46.26 | 46.19 | 46.20 | 446,071 | -0.02(-0.04%) |
Oct 14, 2024 | 46.18 | 46.22 | 46.05 | 46.22 | 204,482 | +0.06(+0.13%) |
Oct 11, 2024 | 46.17 | 46.21 | 46.16 | 46.16 | 197,952 | +0.03(+0.07%) |
Oct 10, 2024 | 46.11 | 46.18 | 46.11 | 46.13 | 250,276 | +0.00(+0.00%) |
Oct 09, 2024 | 45.90 | 46.15 | 45.86 | 46.13 | 231,939 | +0.02(+0.04%) |
Oct 08, 2024 | 46.15 | 46.15 | 46.07 | 46.11 | 250,739 | +0.02(+0.04%) |
Oct 07, 2024 | 46.09 | 46.16 | 46.04 | 46.09 | 329,196 | +0.00(+0.00%) |
Oct 04, 2024 | 46.07 | 46.09 | 46.02 | 46.09 | 221,259 | +0.10(+0.22%) |
Oct 03, 2024 | 45.97 | 46.07 | 45.96 | 45.99 | 182,653 | +0.02(+0.04%) |
Oct 02, 2024 | 45.95 | 46.00 | 45.93 | 45.97 | 290,040 | +0.03(+0.07%) |
Oct 01, 2024 | 45.95 | 46.09 | 45.90 | 45.94 | 261,117 | +0.05(+0.11%) |
Sep 30, 2024 | 45.97 | 46.01 | 45.88 | 45.89 | 617,538 | -0.01(-0.02%) |
Sep 27, 2024 | 45.96 | 45.98 | 45.90 | 45.90 | 1,877,288 | +0.00(+0.00%) |
Sep 26, 2024 | 46.07 | 46.07 | 45.90 | 45.90 | 354,185 | -0.04(-0.09%) |
Sep 25, 2024 | 45.94 | 45.96 | 45.90 | 45.94 | 227,636 | +0.00(+0.00%) |
Sep 24, 2024 | 45.95 | 45.95 | 45.88 | 45.94 | 187,228 | +0.01(+0.02%) |
Sep 23, 2024 | 45.89 | 45.97 | 45.89 | 45.93 | 148,069 | +0.00(+0.00%) |
Sep 20, 2024 | 45.94 | 45.97 | 45.91 | 45.93 | 146,334 | -0.04(-0.09%) |
Sep 19, 2024 | 45.96 | 45.99 | 45.94 | 45.97 | 206,129 | +0.08(+0.17%) |
Sep 18, 2024 | 45.94 | 45.95 | 45.85 | 45.89 | 203,588 | +0.01(+0.02%) |
Sep 17, 2024 | 45.86 | 45.90 | 45.84 | 45.88 | 281,985 | +0.03(+0.06%) |
Sep 16, 2024 | 45.79 | 45.89 | 45.79 | 45.85 | 106,069 | +0.05(+0.11%) |
Sep 13, 2024 | 45.78 | 45.83 | 45.78 | 45.80 | 225,407 | +0.02(+0.04%) |
Sep 12, 2024 | 45.72 | 45.78 | 45.67 | 45.78 | 135,177 | +0.01(+0.02%) |
Sep 11, 2024 | 45.74 | 45.77 | 45.70 | 45.77 | 188,736 | +0.03(+0.07%) |
Sep 10, 2024 | 45.73 | 45.75 | 45.71 | 45.74 | 214,906 | +0.01(+0.02%) |
Sep 09, 2024 | 45.69 | 45.75 | 45.68 | 45.73 | 459,151 | +0.13(+0.28%) |
Sep 06, 2024 | 45.66 | 45.75 | 45.57 | 45.60 | 544,937 | -0.03(-0.07%) |
Sep 05, 2024 | 45.57 | 45.63 | 45.57 | 45.63 | 334,260 | +0.04(+0.09%) |
Sep 04, 2024 | 45.51 | 45.61 | 45.46 | 45.59 | 248,878 | +0.01(+0.02%) |
Sep 03, 2024 | 45.66 | 45.67 | 45.55 | 45.58 | 274,077 | -0.07(-0.15%) |
Aug 30, 2024 | 45.67 | 45.71 | 45.60 | 45.65 | 165,535 | +0.07(+0.15%) |
Aug 29, 2024 | 45.65 | 45.65 | 45.56 | 45.58 | 427,772 | +0.01(+0.02%) |
Aug 28, 2024 | 45.61 | 45.61 | 45.54 | 45.57 | 180,412 | -0.05(-0.11%) |
Aug 27, 2024 | 45.56 | 45.62 | 45.55 | 45.62 | 212,117 | +0.05(+0.11%) |
Aug 26, 2024 | 45.55 | 45.61 | 45.52 | 45.57 | 486,374 | -0.01(-0.02%) |
Aug 23, 2024 | 45.54 | 45.70 | 45.54 | 45.58 | 175,581 | +0.04(+0.09%) |
Aug 22, 2024 | 45.98 | 45.98 | 45.52 | 45.54 | 160,839 | -0.02(-0.04%) |
Aug 21, 2024 | 45.83 | 45.84 | 45.51 | 45.56 | 201,968 | +0.04(+0.09%) |
Aug 20, 2024 | 45.49 | 45.67 | 45.47 | 45.52 | 143,947 | +0.03(+0.07%) |
Aug 19, 2024 | 45.63 | 45.63 | 45.40 | 45.49 | 263,336 | +0.08(+0.17%) |
Aug 16, 2024 | 45.36 | 45.42 | 45.36 | 45.41 | 156,376 | +0.04(+0.09%) |
Aug 15, 2024 | 45.42 | 45.42 | 45.33 | 45.37 | 322,135 | +0.04(+0.09%) |
Aug 14, 2024 | 45.28 | 45.34 | 45.28 | 45.34 | 331,562 | +0.03(+0.07%) |
Aug 13, 2024 | 45.27 | 45.32 | 45.25 | 45.31 | 378,600 | +0.05(+0.11%) |
Aug 12, 2024 | 45.33 | 45.34 | 45.21 | 45.26 | 168,845 | +0.05(+0.11%) |
Aug 09, 2024 | 45.25 | 45.30 | 45.21 | 45.21 | 198,094 | -0.08(-0.17%) |
Aug 08, 2024 | 45.25 | 45.30 | 45.22 | 45.29 | 190,273 | +0.14(+0.31%) |
Aug 07, 2024 | 45.13 | 45.27 | 45.04 | 45.15 | 407,723 | +0.02(+0.04%) |
Aug 06, 2024 | 44.93 | 45.15 | 44.86 | 45.13 | 528,417 | +0.19(+0.42%) |
Aug 05, 2024 | 44.71 | 45.00 | 44.66 | 44.94 | 701,682 | -0.35(-0.76%) |
Aug 02, 2024 | 45.34 | 45.41 | 45.23 | 45.29 | 314,304 | -0.08(-0.17%) |