Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 46.16 | 46.17 | 46.09 | 46.09 | 2,529 | -0.23(-0.49%) |
Oct 04, 2024 | 46.36 | 46.45 | 46.27 | 46.32 | 3,264 | -0.07(-0.15%) |
Oct 03, 2024 | 46.33 | 46.44 | 46.33 | 46.39 | 4,788 | -0.01(-0.03%) |
Oct 02, 2024 | 46.38 | 46.42 | 46.31 | 46.40 | 2,932 | -0.01(-0.02%) |
Oct 01, 2024 | 46.43 | 46.54 | 46.35 | 46.41 | 2,962 | -0.00(-0.00%) |
Sep 30, 2024 | 46.40 | 46.43 | 46.33 | 46.41 | 3,107 | +0.10(+0.21%) |
Sep 27, 2024 | 46.33 | 46.35 | 46.29 | 46.31 | 1,530 | +0.06(+0.13%) |
Sep 26, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 720 | +0.09(+0.19%) |
Sep 25, 2024 | 46.18 | 46.26 | 46.06 | 46.17 | 4,308 | -0.07(-0.16%) |
Sep 24, 2024 | 46.22 | 46.31 | 46.21 | 46.24 | 1,996 | +0.02(+0.05%) |
Sep 23, 2024 | 46.31 | 46.35 | 46.06 | 46.22 | 9,761 | -0.11(-0.23%) |
Sep 20, 2024 | 46.23 | 46.34 | 46.23 | 46.33 | 1,955 | -0.01(-0.01%) |
Sep 19, 2024 | 46.39 | 46.44 | 46.31 | 46.33 | 4,708 | +0.13(+0.29%) |
Sep 18, 2024 | 46.16 | 46.20 | 46.14 | 46.20 | 1,963 | +0.06(+0.14%) |
Sep 17, 2024 | 46.11 | 46.14 | 46.11 | 46.14 | 1,478 | +0.11(+0.23%) |
Sep 16, 2024 | 46.10 | 46.12 | 45.89 | 46.03 | 3,065 | +0.00(+0.00%) |
Sep 13, 2024 | 45.98 | 46.03 | 45.98 | 46.03 | 20,424 | +0.16(+0.36%) |
Sep 12, 2024 | 45.78 | 45.94 | 45.72 | 45.86 | 5,974 | -0.02(-0.04%) |
Sep 11, 2024 | 45.77 | 45.88 | 45.77 | 45.88 | 1,854 | +0.09(+0.19%) |
Sep 10, 2024 | 45.87 | 45.91 | 45.66 | 45.79 | 1,754 | -0.13(-0.29%) |
Sep 09, 2024 | 45.86 | 45.98 | 45.86 | 45.93 | 2,267 | +0.04(+0.10%) |
Sep 06, 2024 | 45.98 | 46.16 | 45.77 | 45.88 | 2,710 | -0.08(-0.18%) |
Sep 05, 2024 | 45.87 | 46.03 | 45.82 | 45.96 | 3,983 | +0.17(+0.37%) |
Sep 04, 2024 | 45.82 | 45.82 | 45.77 | 45.79 | 879 | +0.21(+0.46%) |
Sep 03, 2024 | 45.68 | 45.68 | 45.53 | 45.58 | 1,942 | -0.14(-0.31%) |
Aug 30, 2024 | 45.81 | 45.81 | 45.72 | 45.72 | 7,787 | +0.03(+0.06%) |
Aug 29, 2024 | 45.75 | 45.76 | 45.69 | 45.70 | 4,937 | -0.02(-0.05%) |
Aug 28, 2024 | 45.67 | 45.80 | 45.67 | 45.72 | 1,369 | -0.05(-0.11%) |
Aug 27, 2024 | 45.64 | 45.83 | 45.64 | 45.77 | 3,684 | +0.06(+0.12%) |
Aug 26, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 294 | -0.10(-0.21%) |
Aug 23, 2024 | 45.78 | 45.81 | 45.71 | 45.81 | 1,972 | +0.26(+0.57%) |
Aug 22, 2024 | 45.50 | 45.55 | 45.50 | 45.55 | 870 | -0.05(-0.10%) |
Aug 21, 2024 | 45.58 | 45.60 | 45.58 | 45.60 | 777 | +0.15(+0.34%) |
Aug 20, 2024 | 45.36 | 45.45 | 45.36 | 45.45 | 332 | -0.05(-0.12%) |
Aug 19, 2024 | 45.47 | 45.50 | 45.47 | 45.50 | 1,612 | +0.05(+0.11%) |
Aug 16, 2024 | 45.43 | 45.47 | 45.35 | 45.45 | 9,766 | +0.13(+0.29%) |
Aug 15, 2024 | 45.18 | 45.33 | 45.18 | 45.32 | 3,844 | +0.10(+0.23%) |
Aug 14, 2024 | 45.17 | 45.38 | 45.05 | 45.22 | 5,768 | +0.11(+0.24%) |
Aug 13, 2024 | 45.04 | 45.11 | 45.04 | 45.11 | 410 | +0.26(+0.57%) |
Aug 12, 2024 | 44.94 | 44.94 | 44.79 | 44.85 | 1,353 | -0.09(-0.19%) |
Aug 09, 2024 | 45.03 | 45.03 | 44.94 | 44.94 | 415 | -0.01(-0.03%) |
Aug 08, 2024 | 44.97 | 44.97 | 44.86 | 44.95 | 685 | +0.16(+0.36%) |
Aug 07, 2024 | 44.98 | 44.98 | 44.74 | 44.79 | 1,594 | +0.06(+0.14%) |
Aug 06, 2024 | 44.76 | 44.91 | 44.62 | 44.73 | 3,665 | +0.20(+0.44%) |
Aug 05, 2024 | 44.26 | 44.68 | 44.26 | 44.53 | 3,814 | -0.39(-0.86%) |
Aug 02, 2024 | 44.84 | 44.93 | 44.77 | 44.92 | 1,661 | -0.11(-0.25%) |