Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 46.59 | 46.68 | 46.52 | 46.58 | 1,179,590 | -0.33(-0.70%) |
Oct 03, 2024 | 47.05 | 47.07 | 46.90 | 46.91 | 1,295,570 | -0.22(-0.47%) |
Oct 02, 2024 | 47.16 | 47.21 | 47.05 | 47.13 | 1,500,193 | -0.09(-0.19%) |
Oct 01, 2024 | 47.18 | 47.30 | 47.15 | 47.22 | 1,226,232 | +0.16(+0.33%) |
Sep 30, 2024 | 47.14 | 47.17 | 47.01 | 47.06 | 1,100,006 | -0.10(-0.21%) |
Sep 27, 2024 | 47.15 | 47.22 | 47.09 | 47.16 | 787,975 | +0.12(+0.25%) |
Sep 26, 2024 | 47.08 | 47.10 | 46.96 | 47.05 | 1,996,156 | -0.01(-0.02%) |
Sep 25, 2024 | 47.15 | 47.18 | 47.05 | 47.05 | 1,385,751 | -0.15(-0.32%) |
Sep 24, 2024 | 47.04 | 47.21 | 47.02 | 47.20 | 1,060,393 | +0.07(+0.15%) |
Sep 23, 2024 | 47.11 | 47.20 | 47.02 | 47.13 | 1,151,002 | -0.03(-0.06%) |
Sep 20, 2024 | 47.22 | 47.25 | 47.10 | 47.16 | 877,622 | -0.06(-0.13%) |
Sep 19, 2024 | 47.13 | 47.23 | 47.12 | 47.22 | 960,661 | +0.03(+0.06%) |
Sep 18, 2024 | 47.23 | 47.37 | 47.14 | 47.19 | 1,129,120 | -0.11(-0.23%) |
Sep 17, 2024 | 47.40 | 47.44 | 47.28 | 47.30 | 1,162,470 | -0.10(-0.21%) |
Sep 16, 2024 | 47.37 | 47.42 | 47.32 | 47.40 | 964,035 | +0.10(+0.21%) |
Sep 13, 2024 | 47.33 | 47.35 | 47.23 | 47.30 | 1,268,539 | +0.09(+0.19%) |
Sep 12, 2024 | 47.27 | 47.28 | 47.17 | 47.21 | 2,394,893 | -0.08(-0.17%) |
Sep 11, 2024 | 47.28 | 47.41 | 47.18 | 47.29 | 965,715 | -0.02(-0.04%) |
Sep 10, 2024 | 47.09 | 47.35 | 47.09 | 47.31 | 995,291 | +0.24(+0.51%) |
Sep 09, 2024 | 47.04 | 47.14 | 46.96 | 47.08 | 689,626 | +0.03(+0.06%) |
Sep 06, 2024 | 47.04 | 47.21 | 46.95 | 47.05 | 869,252 | +0.04(+0.08%) |
Sep 05, 2024 | 46.96 | 47.02 | 46.88 | 47.01 | 2,760,986 | +0.14(+0.30%) |
Sep 04, 2024 | 46.82 | 46.91 | 46.73 | 46.87 | 3,050,304 | +0.08(+0.17%) |
Sep 03, 2024 | 46.71 | 46.79 | 46.61 | 46.79 | 1,064,648 | +0.26(+0.57%) |
Aug 30, 2024 | 46.59 | 46.70 | 46.51 | 46.52 | 958,235 | -0.09(-0.19%) |
Aug 29, 2024 | 46.67 | 46.69 | 46.58 | 46.61 | 837,122 | -0.10(-0.21%) |
Aug 28, 2024 | 46.74 | 46.79 | 46.68 | 46.71 | 1,106,101 | -0.02(-0.04%) |
Aug 27, 2024 | 46.70 | 46.76 | 46.60 | 46.73 | 1,155,707 | +0.01(+0.02%) |
Aug 26, 2024 | 46.80 | 46.87 | 46.68 | 46.72 | 1,317,663 | -0.02(-0.04%) |
Aug 23, 2024 | 46.56 | 46.78 | 46.56 | 46.74 | 863,770 | +0.20(+0.43%) |
Aug 22, 2024 | 46.62 | 46.66 | 46.50 | 46.54 | 2,742,333 | -0.19(-0.40%) |
Aug 21, 2024 | 46.71 | 46.82 | 46.58 | 46.73 | 1,045,842 | +0.13(+0.28%) |
Aug 20, 2024 | 46.52 | 46.61 | 46.52 | 46.60 | 900,109 | +0.12(+0.26%) |
Aug 19, 2024 | 46.40 | 46.56 | 46.40 | 46.48 | 1,481,178 | +0.04(+0.09%) |
Aug 16, 2024 | 46.46 | 46.47 | 46.31 | 46.44 | 2,131,273 | +0.13(+0.28%) |
Aug 15, 2024 | 46.28 | 46.32 | 46.20 | 46.31 | 1,087,822 | -0.19(-0.41%) |
Aug 14, 2024 | 46.42 | 46.57 | 46.42 | 46.50 | 1,350,243 | +0.04(+0.09%) |
Aug 13, 2024 | 46.48 | 46.48 | 46.37 | 46.46 | 2,385,620 | +0.18(+0.39%) |
Aug 12, 2024 | 46.14 | 46.33 | 46.14 | 46.28 | 3,189,163 | +0.10(+0.22%) |
Aug 09, 2024 | 46.09 | 46.27 | 46.09 | 46.18 | 851,091 | +0.17(+0.37%) |
Aug 08, 2024 | 46.06 | 46.09 | 45.94 | 46.02 | 1,265,485 | -0.08(-0.17%) |
Aug 07, 2024 | 46.09 | 46.21 | 46.03 | 46.10 | 1,403,019 | -0.13(-0.28%) |
Aug 06, 2024 | 46.56 | 46.56 | 46.17 | 46.22 | 22,955,068 | -0.32(-0.68%) |
Aug 05, 2024 | 46.95 | 47.01 | 46.43 | 46.54 | 2,165,368 | -0.12(-0.26%) |
Aug 02, 2024 | 46.40 | 46.70 | 46.35 | 46.66 | 2,916,929 | +0.58(+1.25%) |