Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 46.45 | 46.51 | 46.40 | 46.46 | 171,104 | -0.01(-0.02%) |
Sep 30, 2024 | 46.50 | 46.55 | 46.42 | 46.47 | 157,876 | -0.07(-0.15%) |
Sep 27, 2024 | 46.48 | 46.57 | 46.47 | 46.54 | 80,711 | +0.16(+0.34%) |
Sep 26, 2024 | 46.45 | 46.46 | 46.31 | 46.38 | 156,676 | -0.02(-0.04%) |
Sep 25, 2024 | 46.49 | 46.49 | 46.40 | 46.40 | 101,904 | -0.19(-0.41%) |
Sep 24, 2024 | 46.43 | 46.62 | 46.41 | 46.59 | 160,006 | +0.05(+0.11%) |
Sep 23, 2024 | 46.47 | 46.59 | 46.41 | 46.54 | 285,882 | -0.03(-0.06%) |
Sep 20, 2024 | 46.46 | 46.61 | 46.42 | 46.57 | 174,102 | +0.00(+0.00%) |
Sep 19, 2024 | 46.49 | 46.59 | 46.46 | 46.57 | 134,807 | +0.07(+0.15%) |
Sep 18, 2024 | 46.52 | 46.76 | 46.48 | 46.50 | 231,439 | -0.13(-0.28%) |
Sep 17, 2024 | 46.64 | 46.67 | 46.58 | 46.63 | 290,953 | +0.02(+0.04%) |
Sep 16, 2024 | 46.54 | 46.66 | 46.47 | 46.61 | 167,585 | +0.13(+0.28%) |
Sep 13, 2024 | 46.45 | 46.53 | 46.43 | 46.48 | 109,411 | +0.11(+0.24%) |
Sep 12, 2024 | 46.34 | 46.40 | 46.26 | 46.37 | 163,482 | -0.01(-0.02%) |
Sep 11, 2024 | 46.25 | 46.41 | 46.25 | 46.38 | 136,508 | +0.06(+0.13%) |
Sep 10, 2024 | 46.23 | 46.34 | 46.22 | 46.32 | 116,457 | +0.09(+0.19%) |
Sep 09, 2024 | 46.15 | 46.26 | 46.11 | 46.23 | 119,155 | +0.10(+0.22%) |
Sep 06, 2024 | 46.17 | 46.35 | 46.07 | 46.13 | 164,873 | -0.02(-0.04%) |
Sep 05, 2024 | 46.09 | 46.16 | 45.96 | 46.15 | 887,387 | +0.19(+0.41%) |
Sep 04, 2024 | 45.78 | 46.01 | 45.76 | 45.96 | 313,159 | +0.20(+0.44%) |
Sep 03, 2024 | 45.80 | 45.85 | 45.72 | 45.76 | 208,185 | -0.04(-0.09%) |
Aug 30, 2024 | 45.96 | 46.02 | 45.79 | 45.80 | 503,759 | -0.19(-0.41%) |
Aug 29, 2024 | 45.98 | 46.01 | 45.88 | 45.99 | 174,406 | -0.02(-0.03%) |
Aug 28, 2024 | 46.02 | 46.05 | 45.98 | 46.01 | 124,956 | -0.04(-0.10%) |
Aug 27, 2024 | 45.96 | 46.06 | 45.92 | 46.05 | 167,166 | -0.01(-0.02%) |
Aug 26, 2024 | 46.17 | 46.17 | 46.03 | 46.06 | 102,675 | -0.04(-0.09%) |
Aug 23, 2024 | 45.97 | 46.11 | 45.90 | 46.10 | 95,017 | +0.23(+0.50%) |
Aug 22, 2024 | 45.97 | 45.97 | 45.79 | 45.87 | 137,044 | -0.13(-0.28%) |
Aug 21, 2024 | 45.93 | 46.10 | 45.87 | 46.00 | 109,991 | +0.09(+0.20%) |
Aug 20, 2024 | 45.91 | 45.92 | 45.80 | 45.91 | 209,763 | +0.09(+0.20%) |
Aug 19, 2024 | 45.87 | 45.87 | 45.68 | 45.82 | 357,810 | +0.10(+0.22%) |
Aug 16, 2024 | 45.65 | 45.73 | 45.61 | 45.72 | 182,121 | +0.11(+0.24%) |
Aug 15, 2024 | 45.49 | 45.63 | 45.47 | 45.61 | 203,296 | -0.10(-0.22%) |
Aug 14, 2024 | 45.58 | 45.78 | 45.58 | 45.71 | 93,334 | +0.12(+0.25%) |
Aug 13, 2024 | 45.48 | 45.62 | 45.47 | 45.59 | 276,632 | +0.24(+0.53%) |
Aug 12, 2024 | 45.24 | 45.39 | 45.21 | 45.35 | 99,615 | +0.08(+0.18%) |
Aug 09, 2024 | 45.43 | 45.43 | 45.23 | 45.27 | 304,929 | +0.16(+0.34%) |
Aug 08, 2024 | 45.01 | 45.14 | 45.01 | 45.12 | 411,391 | +0.04(+0.09%) |
Aug 07, 2024 | 45.22 | 45.27 | 45.03 | 45.08 | 107,140 | -0.15(-0.33%) |
Aug 06, 2024 | 45.44 | 45.44 | 45.23 | 45.23 | 174,797 | -0.21(-0.46%) |
Aug 05, 2024 | 45.63 | 45.63 | 45.36 | 45.44 | 169,542 | -0.15(-0.32%) |
Aug 02, 2024 | 45.64 | 45.64 | 45.42 | 45.59 | 118,853 | +0.35(+0.77%) |