Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 2 | +0.03(+0.06%) |
Sep 25, 2024 | 46.87 | 46.87 | 46.78 | 46.78 | 311 | -0.06(-0.14%) |
Sep 24, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 1 | -0.02(-0.04%) |
Sep 23, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 2 | +0.03(+0.05%) |
Sep 20, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | +0.02(+0.05%) |
Sep 19, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 7 | -0.02(-0.05%) |
Sep 18, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | -0.05(-0.10%) |
Sep 17, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 65 | -0.02(-0.05%) |
Sep 16, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 10 | +0.03(+0.06%) |
Sep 13, 2024 | 46.90 | 46.90 | 46.88 | 46.88 | 112 | +0.07(+0.15%) |
Sep 12, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 3 | -0.03(-0.05%) |
Sep 11, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | -0.04(-0.09%) |
Sep 10, 2024 | 46.84 | 46.88 | 46.84 | 46.88 | 348 | +0.12(+0.26%) |
Sep 09, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 56 | -0.01(-0.01%) |
Sep 06, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 100 | +0.02(+0.04%) |
Sep 05, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 137 | +0.07(+0.15%) |
Sep 04, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 0 | +0.10(+0.20%) |
Sep 03, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 1 | +0.04(+0.09%) |
Aug 30, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 100 | -0.03(-0.06%) |
Aug 29, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 0 | +0.01(+0.02%) |
Aug 28, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 0 | -0.03(-0.07%) |
Aug 27, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 60 | -0.07(-0.16%) |
Aug 26, 2024 | 46.73 | 46.73 | 46.65 | 46.66 | 960 | -0.07(-0.15%) |
Aug 23, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 100 | +0.20(+0.43%) |
Aug 22, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 1 | -0.08(-0.18%) |
Aug 21, 2024 | 46.60 | 46.65 | 46.60 | 46.61 | 1,808 | -0.01(-0.01%) |
Aug 20, 2024 | 46.57 | 46.62 | 46.57 | 46.62 | 690 | +0.09(+0.18%) |
Aug 19, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 34 | +0.02(+0.04%) |
Aug 16, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 100 | +0.04(+0.09%) |
Aug 15, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 65 | -0.20(-0.44%) |
Aug 14, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 3 | +0.05(+0.11%) |
Aug 13, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 1 | +0.05(+0.11%) |
Aug 12, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 3 | +0.06(+0.12%) |
Aug 09, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 100 | +0.09(+0.20%) |
Aug 08, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 3 | -0.13(-0.28%) |
Aug 07, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 9 | -0.22(-0.46%) |
Aug 06, 2024 | 46.74 | 46.78 | 46.74 | 46.78 | 1,560 | -0.06(-0.12%) |
Aug 05, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 90 | -0.04(-0.08%) |
Aug 02, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 100 | +0.35(+0.75%) |
Aug 01, 2024 | 46.55 | 46.55 | 46.53 | 46.53 | 310 | +0.07(+0.16%) |
Jul 31, 2024 | 46.40 | 46.45 | 46.40 | 46.45 | 116 | +0.12(+0.26%) |
Jul 30, 2024 | 46.29 | 46.33 | 46.29 | 46.33 | 320 | -0.03(-0.06%) |
Jul 29, 2024 | 46.33 | 46.36 | 46.33 | 46.36 | 507 | +0.03(+0.06%) |
Jul 26, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 100 | +0.09(+0.19%) |
Jul 25, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 66 | +0.08(+0.17%) |
Jul 24, 2024 | 46.23 | 46.25 | 46.16 | 46.16 | 841 | -0.11(-0.23%) |
Jul 23, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 200 | +0.02(+0.04%) |
Jul 22, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 13 | -0.04(-0.09%) |
Jul 19, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 100 | -0.03(-0.06%) |
Jul 18, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 278 | -0.01(-0.02%) |
Jul 17, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 14 | -0.03(-0.06%) |
Jul 16, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 15 | +0.14(+0.29%) |
Jul 15, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 4 | -0.12(-0.25%) |
Jul 12, 2024 | 46.30 | 46.34 | 46.30 | 46.34 | 232 | +0.03(+0.06%) |
Jul 11, 2024 | 46.48 | 46.48 | 46.30 | 46.31 | 3,448 | +0.15(+0.32%) |
Jul 10, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.01(+0.02%) |
Jul 09, 2024 | 46.14 | 46.23 | 46.14 | 46.16 | 2,509 | +0.02(+0.05%) |
Jul 08, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 4 | -0.02(-0.05%) |
Jul 05, 2024 | 46.18 | 46.18 | 46.14 | 46.16 | 2,771 | +0.09(+0.19%) |
Jul 03, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 100 | +0.17(+0.37%) |
Jul 02, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 0 | +0.09(+0.21%) |