Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 46.74 | 46.74 | 46.55 | 46.56 | 45,970 | -0.27(-0.58%) |
Oct 16, 2024 | 46.83 | 46.87 | 46.76 | 46.83 | 26,593 | +0.13(+0.28%) |
Oct 15, 2024 | 46.80 | 46.80 | 46.64 | 46.70 | 41,751 | +0.19(+0.41%) |
Oct 14, 2024 | 46.42 | 46.53 | 46.40 | 46.51 | 36,696 | -0.03(-0.07%) |
Oct 11, 2024 | 46.50 | 46.60 | 46.50 | 46.54 | 32,528 | -0.01(-0.02%) |
Oct 10, 2024 | 46.52 | 46.55 | 46.42 | 46.55 | 92,343 | -0.02(-0.04%) |
Oct 09, 2024 | 46.55 | 46.59 | 46.51 | 46.57 | 54,102 | -0.05(-0.12%) |
Oct 08, 2024 | 46.50 | 46.63 | 46.48 | 46.62 | 34,860 | +0.09(+0.18%) |
Oct 07, 2024 | 46.62 | 46.67 | 46.50 | 46.54 | 80,186 | -0.22(-0.47%) |
Oct 04, 2024 | 46.76 | 46.80 | 46.63 | 46.76 | 73,769 | -0.22(-0.47%) |
Oct 03, 2024 | 47.12 | 47.14 | 46.98 | 46.98 | 43,522 | -0.24(-0.51%) |
Oct 02, 2024 | 47.08 | 47.24 | 47.07 | 47.22 | 32,421 | -0.09(-0.20%) |
Oct 01, 2024 | 47.36 | 47.38 | 47.26 | 47.31 | 34,835 | +0.17(+0.36%) |
Sep 30, 2024 | 47.21 | 47.28 | 47.10 | 47.14 | 59,746 | -0.09(-0.19%) |
Sep 27, 2024 | 47.21 | 47.25 | 47.16 | 47.23 | 173,909 | +0.15(+0.32%) |
Sep 26, 2024 | 47.10 | 47.12 | 46.98 | 47.08 | 28,788 | -0.03(-0.06%) |
Sep 25, 2024 | 47.19 | 47.23 | 47.08 | 47.11 | 59,607 | -0.20(-0.42%) |
Sep 24, 2024 | 47.17 | 47.33 | 47.13 | 47.31 | 46,687 | +0.07(+0.15%) |
Sep 23, 2024 | 47.13 | 47.29 | 47.12 | 47.24 | 42,449 | -0.03(-0.07%) |
Sep 20, 2024 | 47.19 | 47.29 | 47.14 | 47.28 | 33,710 | +0.04(+0.09%) |
Sep 19, 2024 | 47.17 | 47.28 | 47.17 | 47.23 | 25,001 | +0.03(+0.06%) |
Sep 18, 2024 | 47.26 | 47.47 | 47.20 | 47.20 | 33,033 | -0.13(-0.28%) |
Sep 17, 2024 | 47.40 | 47.40 | 47.28 | 47.34 | 85,801 | -0.03(-0.07%) |
Sep 16, 2024 | 47.20 | 47.39 | 47.20 | 47.37 | 37,996 | +0.19(+0.40%) |
Sep 13, 2024 | 47.15 | 47.22 | 47.06 | 47.18 | 155,532 | +0.14(+0.30%) |
Sep 12, 2024 | 47.01 | 47.09 | 46.94 | 47.04 | 31,588 | -0.03(-0.06%) |
Sep 11, 2024 | 46.96 | 47.14 | 46.96 | 47.07 | 85,194 | +0.03(+0.06%) |
Sep 10, 2024 | 46.93 | 47.10 | 46.93 | 47.04 | 55,860 | +0.10(+0.21%) |
Sep 09, 2024 | 46.86 | 47.01 | 46.82 | 46.94 | 72,782 | +0.10(+0.21%) |
Sep 06, 2024 | 46.87 | 47.10 | 46.79 | 46.85 | 61,514 | -0.07(-0.15%) |
Sep 05, 2024 | 46.83 | 46.91 | 46.68 | 46.91 | 444,436 | +0.23(+0.50%) |
Sep 04, 2024 | 46.50 | 46.71 | 46.50 | 46.68 | 30,272 | +0.20(+0.44%) |
Sep 03, 2024 | 46.52 | 46.53 | 46.39 | 46.48 | 34,373 | +0.12(+0.26%) |
Aug 30, 2024 | 46.47 | 46.51 | 46.33 | 46.36 | 36,953 | -0.06(-0.13%) |
Aug 29, 2024 | 46.45 | 46.45 | 46.37 | 46.42 | 65,006 | -0.09(-0.19%) |
Aug 28, 2024 | 46.54 | 46.55 | 46.48 | 46.50 | 28,602 | -0.04(-0.09%) |
Aug 27, 2024 | 46.41 | 46.58 | 46.41 | 46.54 | 59,962 | -0.03(-0.06%) |
Aug 26, 2024 | 46.68 | 46.68 | 46.55 | 46.57 | 29,150 | -0.07(-0.15%) |
Aug 23, 2024 | 46.49 | 46.64 | 46.46 | 46.64 | 35,853 | +0.26(+0.57%) |
Aug 22, 2024 | 46.48 | 46.48 | 46.32 | 46.38 | 121,408 | -0.20(-0.44%) |
Aug 21, 2024 | 46.51 | 46.64 | 46.45 | 46.58 | 37,604 | +0.12(+0.26%) |
Aug 20, 2024 | 46.42 | 46.47 | 46.36 | 46.47 | 25,988 | +0.11(+0.24%) |
Aug 19, 2024 | 46.27 | 46.39 | 46.26 | 46.36 | 47,525 | +0.10(+0.21%) |
Aug 16, 2024 | 46.21 | 46.29 | 46.12 | 46.26 | 39,013 | +0.13(+0.28%) |
Aug 15, 2024 | 46.00 | 46.18 | 46.00 | 46.13 | 49,339 | -0.15(-0.32%) |
Aug 14, 2024 | 46.12 | 46.31 | 46.12 | 46.28 | 52,005 | +0.18(+0.39%) |
Aug 13, 2024 | 45.98 | 46.12 | 45.98 | 46.10 | 57,278 | +0.28(+0.61%) |
Aug 12, 2024 | 45.69 | 45.88 | 45.69 | 45.82 | 54,690 | +0.06(+0.13%) |
Aug 09, 2024 | 45.78 | 45.79 | 45.73 | 45.76 | 84,035 | +0.18(+0.39%) |
Aug 08, 2024 | 45.55 | 45.60 | 45.47 | 45.58 | 37,327 | +0.01(+0.03%) |
Aug 07, 2024 | 45.69 | 45.75 | 45.52 | 45.57 | 71,514 | -0.11(-0.25%) |
Aug 06, 2024 | 45.91 | 45.94 | 45.68 | 45.68 | 46,749 | -0.25(-0.54%) |
Aug 05, 2024 | 46.02 | 46.05 | 45.86 | 45.93 | 58,166 | -0.16(-0.34%) |
Aug 02, 2024 | 45.98 | 46.11 | 45.97 | 46.09 | 50,396 | +0.36(+0.78%) |