Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 46.88 | 46.96 | 46.88 | 46.95 | 2,173 | +0.11(+0.23%) |
Sep 26, 2024 | 46.89 | 46.89 | 46.84 | 46.84 | 1,640 | -0.01(-0.01%) |
Sep 25, 2024 | 46.87 | 46.90 | 46.84 | 46.85 | 7,425 | -0.02(-0.05%) |
Sep 24, 2024 | 46.83 | 46.90 | 46.83 | 46.87 | 7,014 | +0.01(+0.02%) |
Sep 23, 2024 | 46.81 | 46.86 | 46.77 | 46.86 | 1,275 | +0.09(+0.20%) |
Sep 20, 2024 | 46.70 | 46.89 | 46.69 | 46.77 | 58,129 | +0.03(+0.07%) |
Sep 19, 2024 | 46.71 | 46.75 | 46.70 | 46.73 | 1,276 | +0.04(+0.09%) |
Sep 18, 2024 | 46.79 | 46.84 | 46.69 | 46.69 | 9,353 | -0.10(-0.21%) |
Sep 17, 2024 | 46.78 | 46.79 | 46.74 | 46.79 | 9,964 | -0.01(-0.03%) |
Sep 16, 2024 | 46.82 | 46.87 | 46.75 | 46.80 | 20,599 | -0.03(-0.06%) |
Sep 13, 2024 | 46.86 | 46.86 | 46.76 | 46.84 | 3,312 | +0.03(+0.07%) |
Sep 12, 2024 | 46.78 | 46.81 | 46.72 | 46.80 | 5,533 | +0.03(+0.06%) |
Sep 11, 2024 | 46.79 | 46.86 | 46.77 | 46.77 | 1,374 | -0.03(-0.07%) |
Sep 10, 2024 | 46.73 | 46.81 | 46.73 | 46.81 | 5,181 | +0.09(+0.19%) |
Sep 09, 2024 | 46.69 | 46.73 | 46.66 | 46.72 | 6,628 | +0.02(+0.04%) |
Sep 06, 2024 | 46.72 | 46.72 | 46.60 | 46.70 | 7,863 | +0.03(+0.06%) |
Sep 05, 2024 | 46.66 | 46.68 | 46.60 | 46.67 | 39,281 | +0.06(+0.13%) |
Sep 04, 2024 | 46.60 | 46.64 | 46.56 | 46.61 | 16,769 | +0.07(+0.15%) |
Sep 03, 2024 | 46.62 | 46.64 | 46.53 | 46.54 | 7,353 | +0.07(+0.14%) |
Aug 30, 2024 | 46.49 | 46.49 | 46.47 | 46.47 | 2,693 | -0.01(-0.01%) |
Aug 29, 2024 | 46.46 | 46.51 | 46.40 | 46.48 | 7,556 | +0.02(+0.03%) |
Aug 28, 2024 | 46.50 | 46.50 | 46.46 | 46.46 | 2,303 | -0.03(-0.06%) |
Aug 27, 2024 | 46.49 | 46.51 | 46.49 | 46.49 | 1,800 | -0.02(-0.03%) |
Aug 26, 2024 | 46.57 | 46.57 | 46.49 | 46.51 | 3,859 | -0.05(-0.11%) |
Aug 23, 2024 | 46.44 | 46.57 | 46.44 | 46.56 | 5,018 | +0.17(+0.37%) |
Aug 22, 2024 | 46.45 | 46.46 | 46.37 | 46.39 | 5,254 | -0.10(-0.23%) |
Aug 21, 2024 | 46.52 | 46.52 | 46.47 | 46.49 | 5,397 | -0.07(-0.14%) |
Aug 20, 2024 | 46.45 | 46.56 | 46.42 | 46.56 | 24,032 | +0.15(+0.31%) |
Aug 19, 2024 | 46.39 | 46.44 | 46.38 | 46.41 | 3,230 | +0.02(+0.05%) |
Aug 16, 2024 | 46.39 | 46.39 | 46.36 | 46.39 | 8,061 | +0.04(+0.09%) |
Aug 15, 2024 | 46.39 | 46.40 | 46.29 | 46.35 | 7,185 | -0.11(-0.24%) |
Aug 14, 2024 | 46.47 | 46.47 | 46.46 | 46.46 | 2,099 | +0.02(+0.04%) |
Aug 13, 2024 | 46.43 | 46.47 | 46.40 | 46.44 | 3,589 | +0.04(+0.09%) |
Aug 12, 2024 | 46.36 | 46.40 | 46.35 | 46.40 | 5,492 | -0.03(-0.07%) |
Aug 09, 2024 | 46.43 | 46.43 | 46.42 | 46.43 | 5,981 | +0.09(+0.21%) |
Aug 08, 2024 | 46.43 | 46.43 | 46.33 | 46.34 | 9,071 | -0.14(-0.30%) |
Aug 07, 2024 | 46.55 | 46.55 | 46.38 | 46.48 | 9,040 | -0.13(-0.29%) |
Aug 06, 2024 | 46.59 | 46.64 | 46.47 | 46.61 | 11,618 | -0.03(-0.07%) |
Aug 05, 2024 | 46.69 | 46.78 | 46.64 | 46.64 | 7,773 | +0.01(+0.02%) |
Aug 02, 2024 | 46.63 | 46.65 | 46.56 | 46.63 | 6,373 | +0.25(+0.54%) |
Aug 01, 2024 | 46.38 | 46.45 | 46.38 | 46.38 | 7,157 | +0.10(+0.21%) |
Jul 31, 2024 | 46.26 | 46.29 | 46.20 | 46.29 | 4,380 | +0.09(+0.20%) |
Jul 30, 2024 | 46.23 | 46.25 | 46.19 | 46.20 | 3,135 | -0.02(-0.05%) |
Jul 29, 2024 | 46.27 | 46.27 | 46.19 | 46.22 | 1,970 | -0.02(-0.05%) |
Jul 26, 2024 | 46.30 | 46.30 | 46.23 | 46.25 | 5,936 | +0.02(+0.03%) |
Jul 25, 2024 | 46.25 | 46.30 | 46.19 | 46.23 | 15,818 | +0.04(+0.09%) |
Jul 24, 2024 | 46.23 | 46.30 | 46.16 | 46.19 | 17,946 | -0.07(-0.16%) |
Jul 23, 2024 | 46.29 | 46.29 | 46.23 | 46.27 | 4,787 | +0.02(+0.05%) |
Jul 22, 2024 | 46.30 | 46.32 | 46.24 | 46.24 | 3,477 | -0.03(-0.05%) |
Jul 19, 2024 | 46.37 | 46.37 | 46.26 | 46.27 | 26,533 | -0.04(-0.10%) |
Jul 18, 2024 | 46.27 | 46.34 | 46.27 | 46.31 | 2,244 | -0.01(-0.01%) |
Jul 17, 2024 | 46.31 | 46.36 | 46.29 | 46.32 | 3,445 | -0.01(-0.02%) |
Jul 16, 2024 | 46.31 | 46.34 | 46.27 | 46.33 | 3,968 | +0.10(+0.21%) |
Jul 15, 2024 | 46.33 | 46.33 | 46.21 | 46.23 | 10,236 | -0.15(-0.33%) |
Jul 12, 2024 | 46.37 | 46.39 | 46.35 | 46.38 | 5,558 | +0.10(+0.22%) |
Jul 11, 2024 | 46.32 | 46.35 | 46.28 | 46.28 | 7,225 | +0.17(+0.37%) |
Jul 10, 2024 | 46.22 | 46.22 | 46.10 | 46.11 | 53,382 | -0.06(-0.12%) |
Jul 09, 2024 | 46.22 | 46.22 | 46.13 | 46.17 | 10,177 | -0.01(-0.02%) |
Jul 08, 2024 | 46.20 | 46.20 | 46.16 | 46.18 | 4,887 | +0.01(+0.03%) |
Jul 05, 2024 | 46.15 | 46.19 | 46.09 | 46.16 | 51,962 | +0.08(+0.17%) |
Jul 03, 2024 | 45.96 | 46.08 | 45.96 | 46.08 | 4,894 | +0.16(+0.36%) |
Jul 02, 2024 | 45.91 | 45.97 | 45.88 | 45.92 | 5,638 | +0.04(+0.09%) |