Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 46.76 | 46.81 | 46.74 | 46.76 | 315,727 | -0.03(-0.06%) |
Sep 16, 2024 | 46.78 | 46.83 | 46.72 | 46.79 | 276,880 | +0.06(+0.13%) |
Sep 13, 2024 | 46.75 | 46.76 | 46.68 | 46.73 | 393,266 | +0.06(+0.13%) |
Sep 12, 2024 | 46.66 | 46.70 | 46.63 | 46.67 | 649,527 | -0.02(-0.04%) |
Sep 11, 2024 | 46.65 | 46.77 | 46.65 | 46.69 | 236,125 | -0.03(-0.06%) |
Sep 10, 2024 | 46.67 | 46.73 | 46.60 | 46.72 | 396,219 | +0.10(+0.21%) |
Sep 09, 2024 | 46.57 | 46.66 | 46.56 | 46.62 | 323,156 | -0.02(-0.04%) |
Sep 06, 2024 | 46.68 | 46.69 | 46.51 | 46.64 | 634,736 | +0.08(+0.17%) |
Sep 05, 2024 | 46.47 | 46.57 | 46.45 | 46.56 | 505,787 | +0.09(+0.19%) |
Sep 04, 2024 | 46.43 | 46.51 | 46.39 | 46.47 | 690,847 | +0.06(+0.13%) |
Sep 03, 2024 | 46.43 | 46.43 | 46.35 | 46.41 | 284,852 | +0.03(+0.06%) |
Aug 30, 2024 | 46.44 | 46.46 | 46.38 | 46.38 | 298,372 | -0.04(-0.09%) |
Aug 29, 2024 | 46.37 | 46.44 | 46.36 | 46.42 | 268,937 | +0.01(+0.02%) |
Aug 28, 2024 | 46.43 | 46.44 | 46.38 | 46.41 | 240,574 | -0.05(-0.11%) |
Aug 27, 2024 | 46.43 | 46.49 | 46.41 | 46.46 | 219,833 | -0.04(-0.09%) |
Aug 26, 2024 | 46.58 | 46.59 | 46.49 | 46.50 | 331,371 | -0.04(-0.09%) |
Aug 23, 2024 | 46.44 | 46.58 | 46.43 | 46.54 | 562,802 | +0.12(+0.26%) |
Aug 22, 2024 | 46.41 | 46.44 | 46.36 | 46.42 | 517,634 | -0.07(-0.15%) |
Aug 21, 2024 | 46.48 | 46.53 | 46.42 | 46.49 | 240,683 | +0.03(+0.06%) |
Aug 20, 2024 | 46.42 | 46.49 | 46.41 | 46.46 | 267,373 | +0.10(+0.22%) |
Aug 19, 2024 | 46.36 | 46.45 | 46.36 | 46.36 | 228,447 | +0.00(+0.00%) |
Aug 16, 2024 | 46.39 | 46.39 | 46.30 | 46.36 | 333,492 | +0.04(+0.09%) |
Aug 15, 2024 | 46.32 | 46.35 | 46.27 | 46.32 | 732,764 | -0.16(-0.34%) |
Aug 14, 2024 | 46.43 | 46.51 | 46.43 | 46.48 | 479,685 | +0.07(+0.15%) |
Aug 13, 2024 | 46.38 | 46.44 | 46.37 | 46.41 | 309,962 | +0.06(+0.13%) |
Aug 12, 2024 | 46.21 | 46.39 | 46.21 | 46.35 | 268,644 | +0.07(+0.15%) |
Aug 09, 2024 | 46.27 | 46.33 | 46.27 | 46.28 | 296,941 | +0.05(+0.11%) |
Aug 08, 2024 | 46.31 | 46.31 | 46.15 | 46.23 | 595,242 | -0.09(-0.19%) |
Aug 07, 2024 | 46.52 | 46.52 | 46.32 | 46.32 | 716,891 | -0.23(-0.49%) |
Aug 06, 2024 | 46.54 | 46.64 | 46.54 | 46.55 | 714,711 | -0.10(-0.21%) |
Aug 05, 2024 | 46.83 | 46.83 | 46.63 | 46.65 | 606,561 | +0.00(+0.00%) |
Aug 02, 2024 | 46.61 | 46.65 | 46.34 | 46.65 | 614,619 | +0.42(+0.91%) |
Aug 01, 2024 | 46.20 | 46.31 | 46.20 | 46.23 | 751,498 | +0.10(+0.23%) |
Jul 31, 2024 | 46.04 | 46.15 | 46.03 | 46.12 | 413,854 | +0.13(+0.28%) |
Jul 30, 2024 | 46.01 | 46.03 | 45.97 | 46.00 | 265,767 | -0.01(-0.02%) |
Jul 29, 2024 | 46.00 | 46.03 | 45.98 | 46.01 | 235,428 | +0.02(+0.04%) |
Jul 26, 2024 | 46.07 | 46.07 | 45.95 | 45.99 | 299,591 | +0.07(+0.15%) |
Jul 25, 2024 | 45.94 | 46.02 | 45.88 | 45.92 | 390,265 | +0.03(+0.08%) |
Jul 24, 2024 | 45.98 | 46.08 | 45.88 | 45.88 | 323,177 | -0.08(-0.18%) |
Jul 23, 2024 | 45.76 | 46.04 | 45.76 | 45.97 | 318,936 | +0.00(+0.00%) |
Jul 22, 2024 | 46.05 | 46.05 | 45.92 | 45.97 | 463,006 | +0.00(+0.00%) |
Jul 19, 2024 | 45.97 | 46.00 | 45.94 | 45.97 | 983,090 | -0.05(-0.11%) |
Jul 18, 2024 | 45.97 | 46.07 | 45.96 | 46.02 | 542,026 | -0.01(-0.02%) |
Jul 17, 2024 | 45.99 | 46.06 | 45.99 | 46.03 | 666,925 | +0.00(+0.00%) |
Jul 16, 2024 | 45.98 | 46.05 | 45.97 | 46.03 | 461,918 | +0.13(+0.28%) |
Jul 15, 2024 | 45.96 | 45.97 | 45.89 | 45.90 | 584,930 | -0.10(-0.22%) |
Jul 12, 2024 | 45.96 | 46.05 | 45.96 | 46.00 | 286,593 | +0.05(+0.11%) |
Jul 11, 2024 | 45.93 | 46.04 | 45.93 | 45.95 | 399,292 | +0.13(+0.28%) |
Jul 10, 2024 | 45.80 | 45.83 | 45.79 | 45.82 | 248,551 | +0.03(+0.07%) |
Jul 09, 2024 | 45.75 | 45.82 | 45.75 | 45.79 | 468,017 | +0.00(+0.00%) |
Jul 08, 2024 | 45.82 | 45.82 | 45.79 | 45.79 | 420,713 | +0.00(+0.00%) |
Jul 05, 2024 | 45.81 | 45.85 | 45.79 | 45.79 | 333,257 | +0.08(+0.17%) |
Jul 03, 2024 | 45.63 | 45.72 | 45.59 | 45.71 | 479,487 | +0.13(+0.28%) |
Jul 02, 2024 | 45.55 | 45.64 | 45.54 | 45.58 | 315,353 | +0.09(+0.20%) |