Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 45.61 | 45.69 | 45.49 | 45.49 | 1,476 | +0.05(+0.10%) |
Aug 06, 2024 | 45.48 | 45.51 | 45.41 | 45.44 | 2,006 | +0.14(+0.32%) |
Aug 05, 2024 | 45.31 | 45.35 | 45.30 | 45.30 | 532 | -0.23(-0.51%) |
Aug 02, 2024 | 45.51 | 45.53 | 45.50 | 45.53 | 608 | -0.11(-0.23%) |
Aug 01, 2024 | 45.67 | 45.67 | 45.64 | 45.64 | 665 | -0.28(-0.61%) |
Jul 31, 2024 | 45.86 | 45.95 | 45.86 | 45.92 | 4,548 | +0.17(+0.37%) |
Jul 30, 2024 | 45.75 | 45.75 | 45.71 | 45.75 | 887 | +0.02(+0.03%) |
Jul 29, 2024 | 45.73 | 45.80 | 45.73 | 45.74 | 1,688 | -0.08(-0.17%) |
Jul 26, 2024 | 45.78 | 45.85 | 45.78 | 45.81 | 4,276 | +0.10(+0.21%) |
Jul 25, 2024 | 45.77 | 45.77 | 45.72 | 45.72 | 752 | +0.04(+0.10%) |
Jul 24, 2024 | 45.84 | 45.87 | 45.67 | 45.67 | 2,021 | -0.15(-0.32%) |
Jul 23, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 673 | +0.01(+0.02%) |
Jul 22, 2024 | 45.77 | 45.81 | 45.77 | 45.81 | 1,234 | +0.07(+0.14%) |
Jul 19, 2024 | 45.69 | 45.78 | 45.67 | 45.74 | 1,631 | -0.07(-0.15%) |
Jul 18, 2024 | 45.76 | 45.81 | 45.70 | 45.81 | 2,510 | +0.00(+0.00%) |
Jul 17, 2024 | 45.75 | 45.82 | 45.74 | 45.81 | 1,532 | -0.05(-0.11%) |
Jul 16, 2024 | 45.74 | 45.87 | 45.74 | 45.86 | 2,332 | +0.19(+0.42%) |
Jul 15, 2024 | 45.61 | 45.67 | 45.61 | 45.67 | 1,234 | -0.03(-0.07%) |
Jul 12, 2024 | 45.64 | 45.73 | 45.62 | 45.70 | 1,316 | +0.10(+0.22%) |
Jul 11, 2024 | 45.54 | 45.60 | 45.54 | 45.60 | 1,260 | +0.17(+0.39%) |
Jul 10, 2024 | 45.42 | 45.42 | 45.39 | 45.42 | 376 | +0.07(+0.15%) |
Jul 09, 2024 | 45.37 | 45.37 | 45.36 | 45.36 | 966 | -0.01(-0.03%) |
Jul 08, 2024 | 45.37 | 45.46 | 45.31 | 45.37 | 2,017 | -0.06(-0.14%) |
Jul 05, 2024 | 45.34 | 45.47 | 45.34 | 45.43 | 2,275 | +0.19(+0.41%) |
Jul 03, 2024 | 45.21 | 45.25 | 45.21 | 45.25 | 961 | +0.08(+0.18%) |
Jul 02, 2024 | 45.10 | 45.16 | 45.07 | 45.16 | 1,619 | +0.11(+0.25%) |
Jul 01, 2024 | 45.07 | 45.07 | 45.03 | 45.05 | 2,086 | -0.04(-0.09%) |
Jun 28, 2024 | 45.15 | 45.15 | 45.09 | 45.09 | 661 | -0.08(-0.17%) |
Jun 27, 2024 | 45.07 | 45.17 | 45.07 | 45.17 | 1,390 | +0.07(+0.15%) |
Jun 26, 2024 | 45.13 | 45.13 | 45.10 | 45.10 | 334 | -0.09(-0.19%) |
Jun 25, 2024 | 45.18 | 45.23 | 45.18 | 45.18 | 5,097 | -0.03(-0.06%) |
Jun 24, 2024 | 45.22 | 45.23 | 45.19 | 45.21 | 2,034 | +0.01(+0.03%) |
Jun 21, 2024 | 45.08 | 45.20 | 45.08 | 45.20 | 2,894 | +0.01(+0.03%) |
Jun 20, 2024 | 45.07 | 45.19 | 45.07 | 45.19 | 2,113 | +0.01(+0.03%) |
Jun 18, 2024 | 45.08 | 45.18 | 45.08 | 45.17 | 824 | +0.11(+0.25%) |
Jun 17, 2024 | 45.07 | 45.08 | 44.96 | 45.06 | 4,404 | +0.02(+0.04%) |
Jun 14, 2024 | 45.16 | 45.16 | 44.96 | 45.05 | 5,228 | -0.18(-0.40%) |
Jun 13, 2024 | 45.16 | 45.23 | 45.16 | 45.22 | 4,386 | +0.05(+0.12%) |
Jun 12, 2024 | 45.28 | 45.28 | 45.17 | 45.17 | 1,965 | +0.21(+0.47%) |
Jun 11, 2024 | 44.95 | 44.98 | 44.95 | 44.96 | 3,453 | +0.05(+0.12%) |
Jun 10, 2024 | 44.85 | 44.90 | 44.85 | 44.90 | 3,590 | +0.02(+0.04%) |
Jun 07, 2024 | 44.86 | 44.90 | 44.86 | 44.89 | 903 | -0.16(-0.35%) |
Jun 06, 2024 | 45.04 | 45.09 | 45.03 | 45.05 | 4,545 | -0.01(-0.02%) |
Jun 05, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 389 | +0.07(+0.16%) |
Jun 04, 2024 | 44.92 | 44.98 | 44.92 | 44.98 | 1,593 | +0.05(+0.12%) |