Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 46.08 | 46.11 | 45.99 | 46.07 | 300,432 | -0.04(-0.09%) |
Sep 11, 2024 | 46.00 | 46.16 | 45.99 | 46.11 | 309,716 | +0.00(+0.00%) |
Sep 10, 2024 | 46.01 | 46.11 | 45.99 | 46.11 | 397,978 | +0.10(+0.22%) |
Sep 09, 2024 | 45.92 | 46.04 | 45.87 | 46.01 | 420,730 | +0.08(+0.17%) |
Sep 06, 2024 | 45.92 | 46.12 | 45.84 | 45.93 | 357,188 | +0.02(+0.04%) |
Sep 05, 2024 | 45.86 | 45.91 | 45.73 | 45.91 | 427,390 | +0.15(+0.33%) |
Sep 04, 2024 | 45.55 | 45.77 | 45.55 | 45.76 | 342,022 | +0.22(+0.48%) |
Sep 03, 2024 | 45.54 | 45.60 | 45.46 | 45.54 | 481,825 | -0.09(-0.20%) |
Aug 30, 2024 | 45.72 | 45.75 | 45.60 | 45.63 | 294,702 | -0.07(-0.15%) |
Aug 29, 2024 | 45.67 | 45.73 | 45.65 | 45.70 | 319,403 | -0.05(-0.11%) |
Aug 28, 2024 | 45.78 | 45.80 | 45.72 | 45.75 | 362,660 | -0.03(-0.07%) |
Aug 27, 2024 | 45.68 | 45.80 | 45.68 | 45.78 | 307,900 | -0.02(-0.04%) |
Aug 26, 2024 | 45.91 | 45.91 | 45.78 | 45.80 | 378,286 | -0.04(-0.09%) |
Aug 23, 2024 | 45.72 | 45.86 | 45.66 | 45.84 | 297,392 | +0.23(+0.50%) |
Aug 22, 2024 | 45.67 | 45.68 | 45.55 | 45.61 | 324,318 | -0.14(-0.31%) |
Aug 21, 2024 | 45.69 | 45.82 | 45.63 | 45.75 | 527,909 | +0.10(+0.22%) |
Aug 20, 2024 | 45.59 | 45.66 | 45.55 | 45.65 | 317,585 | +0.11(+0.24%) |
Aug 19, 2024 | 45.45 | 45.58 | 45.45 | 45.54 | 409,543 | +0.05(+0.11%) |
Aug 16, 2024 | 45.42 | 45.49 | 45.35 | 45.49 | 291,447 | +0.11(+0.24%) |
Aug 15, 2024 | 45.27 | 45.38 | 45.26 | 45.38 | 354,185 | -0.15(-0.33%) |
Aug 14, 2024 | 45.47 | 45.57 | 45.45 | 45.53 | 340,273 | +0.10(+0.22%) |
Aug 13, 2024 | 45.35 | 45.43 | 45.31 | 45.43 | 273,568 | +0.23(+0.51%) |
Aug 12, 2024 | 45.09 | 45.23 | 45.05 | 45.20 | 391,659 | +0.08(+0.18%) |
Aug 09, 2024 | 45.16 | 45.16 | 45.09 | 45.12 | 309,243 | +0.16(+0.36%) |
Aug 08, 2024 | 44.89 | 44.97 | 44.87 | 44.96 | 301,495 | +0.02(+0.04%) |
Aug 07, 2024 | 45.04 | 45.11 | 44.88 | 44.94 | 402,879 | -0.14(-0.31%) |
Aug 06, 2024 | 45.25 | 45.25 | 45.08 | 45.08 | 8,035,071 | -0.21(-0.46%) |
Aug 05, 2024 | 45.44 | 45.45 | 45.17 | 45.29 | 696,952 | -0.12(-0.26%) |
Aug 02, 2024 | 45.25 | 45.42 | 45.25 | 45.41 | 651,602 | +0.37(+0.82%) |
Aug 01, 2024 | 45.19 | 45.19 | 44.98 | 45.04 | 444,651 | +0.16(+0.36%) |
Jul 31, 2024 | 44.81 | 44.88 | 44.67 | 44.88 | 485,591 | +0.23(+0.51%) |
Jul 30, 2024 | 44.78 | 44.78 | 44.55 | 44.65 | 424,578 | +0.06(+0.13%) |
Jul 29, 2024 | 44.77 | 44.77 | 44.52 | 44.59 | 567,395 | +0.05(+0.11%) |
Jul 26, 2024 | 44.62 | 44.62 | 44.46 | 44.54 | 326,870 | +0.20(+0.45%) |
Jul 25, 2024 | 44.29 | 44.40 | 44.28 | 44.34 | 505,906 | +0.14(+0.32%) |
Jul 24, 2024 | 44.38 | 44.45 | 44.20 | 44.20 | 316,547 | -0.17(-0.38%) |
Jul 23, 2024 | 44.39 | 44.45 | 44.36 | 44.37 | 326,397 | +0.00(+0.00%) |
Jul 22, 2024 | 44.45 | 44.45 | 44.31 | 44.37 | 438,162 | +0.01(+0.02%) |
Jul 19, 2024 | 44.65 | 44.65 | 44.33 | 44.36 | 143,278 | -0.10(-0.22%) |
Jul 18, 2024 | 44.53 | 44.62 | 44.46 | 44.46 | 466,167 | -0.14(-0.31%) |
Jul 17, 2024 | 44.51 | 44.61 | 44.47 | 44.60 | 506,891 | +0.02(+0.04%) |
Jul 16, 2024 | 44.47 | 44.58 | 44.44 | 44.58 | 719,739 | +0.15(+0.34%) |
Jul 15, 2024 | 44.48 | 44.54 | 44.41 | 44.43 | 280,298 | -0.15(-0.34%) |
Jul 12, 2024 | 44.49 | 44.58 | 44.43 | 44.58 | 271,532 | +0.13(+0.29%) |
Jul 11, 2024 | 44.49 | 44.51 | 44.41 | 44.45 | 306,376 | +0.22(+0.50%) |
Jul 10, 2024 | 44.19 | 44.23 | 44.15 | 44.23 | 234,819 | +0.08(+0.18%) |
Jul 09, 2024 | 44.15 | 44.19 | 44.09 | 44.15 | 340,508 | -0.06(-0.14%) |
Jul 08, 2024 | 44.22 | 44.26 | 44.18 | 44.21 | 307,690 | +0.02(+0.05%) |
Jul 05, 2024 | 44.15 | 44.23 | 44.10 | 44.19 | 283,135 | +0.21(+0.48%) |
Jul 03, 2024 | 43.86 | 44.00 | 43.82 | 43.98 | 241,995 | +0.24(+0.55%) |
Jul 02, 2024 | 43.73 | 43.76 | 43.64 | 43.74 | 264,134 | +0.20(+0.46%) |
|