Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 45.46 | 45.48 | 45.39 | 45.45 | 49,553 | -0.05(-0.11%) |
Oct 08, 2024 | 45.45 | 45.51 | 45.43 | 45.50 | 35,210 | +0.05(+0.11%) |
Oct 07, 2024 | 45.49 | 45.52 | 45.42 | 45.45 | 40,521 | -0.11(-0.24%) |
Oct 04, 2024 | 45.55 | 45.71 | 45.52 | 45.56 | 144,012 | -0.12(-0.26%) |
Oct 03, 2024 | 45.75 | 45.75 | 45.67 | 45.68 | 30,723 | -0.09(-0.20%) |
Oct 02, 2024 | 45.75 | 45.79 | 45.71 | 45.77 | 18,256 | -0.06(-0.13%) |
Oct 01, 2024 | 45.83 | 45.86 | 45.77 | 45.83 | 88,693 | +0.02(+0.04%) |
Sep 30, 2024 | 45.79 | 45.81 | 45.71 | 45.81 | 44,997 | -0.02(-0.04%) |
Sep 27, 2024 | 45.71 | 45.96 | 45.71 | 45.83 | 205,532 | +0.16(+0.35%) |
Sep 26, 2024 | 45.66 | 45.71 | 45.60 | 45.67 | 79,477 | +0.09(+0.20%) |
Sep 25, 2024 | 45.69 | 45.69 | 45.56 | 45.58 | 195,774 | -0.13(-0.28%) |
Sep 24, 2024 | 45.61 | 45.78 | 45.57 | 45.71 | 99,137 | +0.08(+0.17%) |
Sep 23, 2024 | 45.61 | 45.67 | 45.54 | 45.63 | 126,822 | -0.03(-0.07%) |
Sep 20, 2024 | 45.59 | 45.66 | 45.54 | 45.66 | 24,160 | +0.04(+0.09%) |
Sep 19, 2024 | 45.61 | 45.67 | 45.35 | 45.62 | 53,889 | +0.08(+0.17%) |
Sep 18, 2024 | 45.55 | 45.72 | 45.51 | 45.54 | 46,381 | -0.09(-0.20%) |
Sep 17, 2024 | 45.63 | 45.68 | 45.57 | 45.63 | 40,539 | -0.06(-0.13%) |
Sep 16, 2024 | 45.50 | 45.69 | 45.50 | 45.69 | 39,751 | +0.16(+0.35%) |
Sep 13, 2024 | 45.46 | 45.54 | 45.46 | 45.53 | 89,106 | +0.12(+0.26%) |
Sep 12, 2024 | 45.33 | 45.42 | 45.28 | 45.41 | 139,208 | +0.07(+0.15%) |
Sep 11, 2024 | 45.26 | 45.36 | 45.25 | 45.34 | 18,949 | +0.01(+0.02%) |
Sep 10, 2024 | 45.26 | 45.34 | 45.25 | 45.34 | 29,020 | +0.03(+0.07%) |
Sep 09, 2024 | 45.24 | 45.33 | 45.21 | 45.31 | 38,204 | +0.11(+0.24%) |
Sep 06, 2024 | 45.25 | 45.31 | 45.14 | 45.20 | 36,479 | -0.02(-0.04%) |
Sep 05, 2024 | 45.20 | 45.26 | 45.15 | 45.22 | 18,467 | +0.07(+0.15%) |
Sep 04, 2024 | 45.09 | 45.17 | 45.06 | 45.15 | 17,453 | +0.01(+0.02%) |
Sep 03, 2024 | 45.16 | 45.19 | 45.04 | 45.14 | 381,202 | -0.00(-0.01%) |
Aug 30, 2024 | 45.16 | 45.17 | 45.08 | 45.14 | 26,398 | +0.01(+0.02%) |
Aug 29, 2024 | 45.16 | 45.16 | 45.06 | 45.13 | 55,747 | +0.00(+0.00%) |
Aug 28, 2024 | 45.18 | 45.18 | 45.09 | 45.13 | 49,503 | -0.05(-0.11%) |
Aug 27, 2024 | 45.09 | 45.18 | 45.05 | 45.18 | 86,027 | +0.00(+0.00%) |
Aug 26, 2024 | 45.15 | 45.18 | 45.11 | 45.18 | 67,947 | +0.11(+0.24%) |
Aug 23, 2024 | 45.01 | 45.12 | 44.95 | 45.07 | 59,303 | +0.11(+0.24%) |
Aug 22, 2024 | 44.98 | 45.01 | 44.86 | 44.96 | 26,892 | -0.10(-0.22%) |
Aug 21, 2024 | 45.01 | 45.06 | 44.91 | 45.06 | 75,777 | +0.11(+0.24%) |
Aug 20, 2024 | 44.90 | 45.00 | 44.90 | 44.95 | 68,384 | -0.04(-0.09%) |
Aug 19, 2024 | 44.87 | 44.99 | 44.84 | 44.99 | 11,702 | +0.00(+0.00%) |
Aug 16, 2024 | 44.73 | 44.99 | 44.73 | 44.99 | 23,815 | +0.22(+0.49%) |
Aug 15, 2024 | 44.68 | 44.77 | 44.62 | 44.77 | 35,297 | -0.01(-0.02%) |
Aug 14, 2024 | 44.74 | 44.79 | 44.71 | 44.78 | 25,527 | +0.09(+0.21%) |
Aug 13, 2024 | 44.63 | 44.71 | 44.62 | 44.69 | 25,493 | +0.13(+0.30%) |
Aug 12, 2024 | 44.48 | 44.55 | 44.48 | 44.55 | 10,821 | +0.06(+0.13%) |
Aug 09, 2024 | 44.52 | 44.52 | 44.47 | 44.50 | 33,457 | +0.05(+0.11%) |
Aug 08, 2024 | 44.40 | 44.45 | 44.37 | 44.45 | 88,854 | +0.29(+0.65%) |
Aug 07, 2024 | 44.37 | 44.45 | 44.16 | 44.16 | 74,178 | -0.13(-0.29%) |
Aug 06, 2024 | 44.44 | 44.45 | 44.26 | 44.29 | 58,401 | -0.11(-0.25%) |
Aug 05, 2024 | 44.39 | 44.49 | 44.32 | 44.40 | 26,738 | -0.26(-0.58%) |
Aug 02, 2024 | 44.48 | 44.66 | 44.48 | 44.65 | 54,650 | +0.23(+0.52%) |