Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 46.63 | 46.66 | 46.63 | 46.65 | 1,951 | -0.02(-0.04%) |
Sep 27, 2024 | 46.66 | 46.67 | 46.66 | 46.67 | 764 | +0.05(+0.11%) |
Sep 26, 2024 | 46.59 | 46.72 | 46.59 | 46.62 | 2,057 | +0.06(+0.13%) |
Sep 25, 2024 | 46.49 | 46.60 | 46.49 | 46.56 | 2,281 | -0.05(-0.11%) |
Sep 24, 2024 | 46.56 | 46.61 | 46.56 | 46.61 | 2,111 | +0.02(+0.05%) |
Sep 23, 2024 | 46.61 | 46.61 | 46.58 | 46.59 | 1,259 | -0.06(-0.13%) |
Sep 20, 2024 | 46.60 | 46.65 | 46.56 | 46.65 | 4,268 | +0.01(+0.02%) |
Sep 19, 2024 | 46.66 | 46.66 | 46.64 | 46.64 | 429 | +0.10(+0.22%) |
Sep 18, 2024 | 46.50 | 46.68 | 46.50 | 46.54 | 1,353 | +0.01(+0.01%) |
Sep 17, 2024 | 46.55 | 46.55 | 46.53 | 46.53 | 413 | +0.01(+0.01%) |
Sep 16, 2024 | 46.45 | 46.56 | 46.45 | 46.53 | 2,252 | +0.08(+0.16%) |
Sep 13, 2024 | 46.37 | 46.47 | 46.37 | 46.45 | 1,465 | +0.14(+0.31%) |
Sep 12, 2024 | 46.20 | 46.35 | 46.20 | 46.31 | 945 | +0.06(+0.12%) |
Sep 11, 2024 | 46.11 | 46.28 | 46.11 | 46.25 | 3,548 | +0.05(+0.10%) |
Sep 10, 2024 | 46.18 | 46.20 | 46.16 | 46.20 | 1,591 | -0.06(-0.13%) |
Sep 09, 2024 | 46.23 | 46.26 | 46.23 | 46.26 | 232 | +0.04(+0.09%) |
Sep 06, 2024 | 46.39 | 46.39 | 46.18 | 46.22 | 3,298 | -0.04(-0.10%) |
Sep 05, 2024 | 46.18 | 46.28 | 46.17 | 46.27 | 1,361 | +0.11(+0.25%) |
Sep 04, 2024 | 46.02 | 46.16 | 46.02 | 46.15 | 1,581 | +0.15(+0.32%) |
Sep 03, 2024 | 46.04 | 46.04 | 45.96 | 46.01 | 3,072 | -0.33(-0.71%) |
Aug 30, 2024 | 46.34 | 46.38 | 46.31 | 46.34 | 945 | -0.01(-0.02%) |
Aug 29, 2024 | 46.33 | 46.34 | 46.29 | 46.34 | 1,189 | +0.06(+0.12%) |
Aug 28, 2024 | 46.26 | 46.28 | 46.21 | 46.28 | 1,193 | -0.02(-0.04%) |
Aug 27, 2024 | 46.32 | 46.32 | 46.30 | 46.30 | 561 | +0.08(+0.17%) |
Aug 26, 2024 | 46.34 | 46.43 | 46.22 | 46.23 | 3,588 | -0.10(-0.21%) |
Aug 23, 2024 | 46.32 | 46.33 | 46.28 | 46.32 | 2,129 | +0.20(+0.44%) |
Aug 22, 2024 | 46.14 | 46.14 | 46.12 | 46.12 | 530 | -0.05(-0.10%) |
Aug 21, 2024 | 46.14 | 46.21 | 46.14 | 46.17 | 871 | +0.10(+0.22%) |
Aug 20, 2024 | 46.10 | 46.10 | 46.06 | 46.07 | 962 | -0.05(-0.10%) |
Aug 19, 2024 | 46.04 | 46.13 | 46.04 | 46.12 | 2,089 | +0.08(+0.17%) |
Aug 16, 2024 | 45.93 | 46.04 | 45.93 | 46.04 | 425 | +0.10(+0.22%) |
Aug 15, 2024 | 45.88 | 45.94 | 45.88 | 45.94 | 1,600 | +0.03(+0.07%) |
Aug 14, 2024 | 45.81 | 45.90 | 45.81 | 45.90 | 2,365 | +0.03(+0.07%) |
Aug 13, 2024 | 45.72 | 45.87 | 45.72 | 45.87 | 4,075 | +0.25(+0.55%) |
Aug 12, 2024 | 46.00 | 46.00 | 45.60 | 45.62 | 2,632 | +0.02(+0.04%) |
Aug 09, 2024 | 45.60 | 45.62 | 45.57 | 45.60 | 2,430 | -0.03(-0.07%) |
Aug 08, 2024 | 45.66 | 45.67 | 45.59 | 45.63 | 2,274 | +0.14(+0.31%) |
Aug 07, 2024 | 45.61 | 45.69 | 45.49 | 45.49 | 1,476 | +0.05(+0.10%) |
Aug 06, 2024 | 45.48 | 45.51 | 45.41 | 45.44 | 2,006 | +0.14(+0.32%) |
Aug 05, 2024 | 45.31 | 45.35 | 45.30 | 45.30 | 532 | -0.23(-0.51%) |
Aug 02, 2024 | 45.51 | 45.53 | 45.50 | 45.53 | 608 | -0.11(-0.23%) |