Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 46.92 | 46.95 | 46.84 | 46.88 | 17,757 | -0.14(-0.29%) |
Oct 03, 2024 | 47.00 | 47.07 | 46.94 | 47.02 | 21,918 | +0.06(+0.13%) |
Oct 02, 2024 | 47.01 | 47.11 | 46.95 | 46.96 | 43,489 | -0.13(-0.28%) |
Oct 01, 2024 | 47.07 | 47.14 | 47.02 | 47.09 | 10,769 | -0.02(-0.05%) |
Sep 30, 2024 | 47.11 | 47.14 | 47.04 | 47.11 | 30,124 | -0.00(-0.01%) |
Sep 27, 2024 | 47.11 | 47.15 | 47.02 | 47.11 | 20,704 | +0.07(+0.16%) |
Sep 26, 2024 | 47.02 | 47.06 | 46.95 | 47.04 | 9,291 | +0.05(+0.11%) |
Sep 25, 2024 | 47.00 | 47.08 | 46.94 | 46.99 | 31,795 | -0.03(-0.06%) |
Sep 24, 2024 | 47.02 | 47.05 | 46.95 | 47.02 | 37,585 | -0.03(-0.06%) |
Sep 23, 2024 | 47.05 | 47.08 | 47.00 | 47.05 | 19,856 | -0.02(-0.03%) |
Sep 20, 2024 | 47.05 | 47.07 | 46.91 | 47.06 | 24,493 | -0.02(-0.04%) |
Sep 19, 2024 | 47.09 | 47.18 | 46.88 | 47.08 | 62,731 | +0.13(+0.28%) |
Sep 18, 2024 | 46.87 | 47.17 | 46.87 | 46.95 | 17,699 | +0.01(+0.01%) |
Sep 17, 2024 | 46.91 | 47.00 | 46.87 | 46.95 | 24,783 | +0.03(+0.07%) |
Sep 16, 2024 | 46.82 | 46.94 | 46.81 | 46.91 | 16,043 | +0.05(+0.11%) |
Sep 13, 2024 | 46.75 | 46.93 | 46.75 | 46.86 | 14,764 | +0.14(+0.31%) |
Sep 12, 2024 | 46.65 | 46.80 | 46.61 | 46.72 | 32,604 | +0.05(+0.12%) |
Sep 11, 2024 | 46.59 | 46.68 | 46.52 | 46.66 | 27,780 | +0.07(+0.15%) |
Sep 10, 2024 | 46.72 | 46.72 | 46.56 | 46.59 | 18,294 | -0.10(-0.21%) |
Sep 09, 2024 | 46.64 | 46.75 | 46.59 | 46.69 | 27,820 | +0.08(+0.17%) |
Sep 06, 2024 | 46.68 | 46.72 | 46.53 | 46.61 | 20,250 | -0.04(-0.08%) |
Sep 05, 2024 | 46.63 | 46.68 | 46.56 | 46.65 | 16,493 | +0.06(+0.14%) |
Sep 04, 2024 | 46.39 | 46.62 | 46.39 | 46.58 | 24,624 | +0.18(+0.40%) |
Sep 03, 2024 | 46.51 | 46.52 | 46.37 | 46.40 | 22,302 | -0.11(-0.24%) |
Aug 30, 2024 | 46.58 | 46.63 | 46.48 | 46.51 | 24,187 | +0.01(+0.02%) |
Aug 29, 2024 | 46.50 | 46.54 | 46.48 | 46.50 | 10,686 | +0.02(+0.05%) |
Aug 28, 2024 | 46.52 | 46.54 | 46.46 | 46.48 | 15,890 | -0.04(-0.09%) |
Aug 27, 2024 | 46.46 | 46.58 | 46.44 | 46.52 | 34,023 | +0.08(+0.17%) |
Aug 26, 2024 | 46.57 | 46.62 | 46.44 | 46.44 | 18,865 | -0.09(-0.19%) |
Aug 23, 2024 | 46.42 | 46.60 | 46.41 | 46.53 | 39,164 | +0.20(+0.43%) |
Aug 22, 2024 | 46.40 | 46.43 | 46.32 | 46.33 | 26,362 | -0.01(-0.02%) |
Aug 21, 2024 | 46.27 | 46.42 | 46.27 | 46.34 | 22,438 | +0.08(+0.17%) |
Aug 20, 2024 | 46.29 | 46.35 | 46.26 | 46.26 | 17,571 | -0.10(-0.21%) |
Aug 19, 2024 | 46.22 | 46.36 | 46.19 | 46.36 | 19,057 | +0.13(+0.28%) |
Aug 16, 2024 | 46.12 | 46.26 | 46.12 | 46.23 | 20,393 | +0.12(+0.26%) |
Aug 15, 2024 | 46.13 | 46.14 | 46.04 | 46.11 | 19,303 | +0.04(+0.09%) |
Aug 14, 2024 | 45.99 | 46.07 | 45.96 | 46.07 | 36,752 | +0.11(+0.24%) |
Aug 13, 2024 | 45.91 | 46.00 | 45.86 | 45.96 | 17,583 | +0.20(+0.43%) |
Aug 12, 2024 | 45.83 | 45.83 | 45.73 | 45.77 | 24,746 | -0.01(-0.02%) |
Aug 09, 2024 | 45.79 | 45.82 | 45.72 | 45.78 | 38,518 | -0.04(-0.09%) |
Aug 08, 2024 | 45.79 | 45.85 | 45.72 | 45.82 | 23,916 | +0.16(+0.35%) |
Aug 07, 2024 | 45.84 | 45.84 | 45.65 | 45.66 | 34,981 | -0.01(-0.02%) |
Aug 06, 2024 | 45.67 | 45.77 | 45.47 | 45.67 | 47,494 | +0.22(+0.48%) |
Aug 05, 2024 | 45.32 | 45.53 | 45.26 | 45.45 | 47,725 | -0.28(-0.62%) |
Aug 02, 2024 | 45.75 | 45.77 | 45.63 | 45.73 | 38,605 | -0.05(-0.12%) |