Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 45.59 | 45.66 | 45.59 | 45.66 | 406 | +0.26(+0.57%) |
Aug 12, 2024 | 45.49 | 45.49 | 45.34 | 45.40 | 1,337 | -0.09(-0.19%) |
Aug 09, 2024 | 45.58 | 45.58 | 45.49 | 45.49 | 410 | -0.01(-0.03%) |
Aug 08, 2024 | 45.52 | 45.52 | 45.41 | 45.50 | 677 | +0.16(+0.36%) |
Aug 07, 2024 | 45.53 | 45.53 | 45.29 | 45.34 | 1,575 | +0.06(+0.14%) |
Aug 06, 2024 | 45.31 | 45.46 | 45.17 | 45.28 | 3,621 | +0.20(+0.44%) |
Aug 05, 2024 | 44.80 | 45.23 | 44.80 | 45.08 | 3,768 | -0.39(-0.86%) |
Aug 02, 2024 | 45.39 | 45.48 | 45.32 | 45.47 | 1,641 | -0.11(-0.25%) |
Aug 01, 2024 | 45.69 | 45.69 | 45.48 | 45.58 | 4,207 | -0.31(-0.67%) |
Jul 31, 2024 | 45.68 | 45.93 | 45.68 | 45.89 | 12,376 | +0.24(+0.52%) |
Jul 30, 2024 | 45.69 | 45.69 | 45.60 | 45.65 | 3,614 | -0.00(-0.00%) |
Jul 29, 2024 | 45.60 | 45.73 | 45.60 | 45.65 | 38,024 | -0.02(-0.05%) |
Jul 26, 2024 | 45.67 | 45.69 | 45.66 | 45.67 | 2,548 | +0.07(+0.16%) |
Jul 25, 2024 | 45.60 | 45.71 | 45.60 | 45.60 | 3,836 | -0.04(-0.09%) |
Jul 24, 2024 | 45.65 | 45.71 | 45.60 | 45.64 | 3,690 | -0.12(-0.26%) |
Jul 23, 2024 | 45.66 | 45.77 | 45.66 | 45.76 | 1,402 | +0.07(+0.15%) |
Jul 22, 2024 | 45.66 | 45.69 | 45.66 | 45.69 | 653 | +0.06(+0.14%) |
Jul 19, 2024 | 45.60 | 45.63 | 45.60 | 45.63 | 2,302 | +0.02(+0.04%) |
Jul 18, 2024 | 45.61 | 45.66 | 45.60 | 45.61 | 2,542 | -0.09(-0.20%) |
Jul 17, 2024 | 45.60 | 45.70 | 45.60 | 45.70 | 3,284 | -0.11(-0.24%) |
Jul 16, 2024 | 45.60 | 45.81 | 45.60 | 45.81 | 1,817 | +0.25(+0.56%) |
Jul 15, 2024 | 45.58 | 45.61 | 45.50 | 45.56 | 2,610 | -0.00(-0.01%) |
Jul 12, 2024 | 45.47 | 45.56 | 45.47 | 45.56 | 675 | +0.13(+0.29%) |
Jul 11, 2024 | 45.44 | 45.50 | 45.43 | 45.43 | 1,632 | +0.11(+0.24%) |
Jul 10, 2024 | 45.22 | 45.37 | 45.22 | 45.32 | 7,589 | +0.14(+0.31%) |
Jul 09, 2024 | 45.10 | 45.18 | 45.10 | 45.18 | 442 | -0.07(-0.16%) |
Jul 08, 2024 | 45.15 | 45.26 | 45.12 | 45.25 | 3,063 | +0.01(+0.02%) |
Jul 05, 2024 | 45.13 | 45.27 | 45.13 | 45.24 | 20,104 | +0.14(+0.30%) |
Jul 03, 2024 | 45.03 | 45.12 | 45.03 | 45.10 | 2,823 | +0.15(+0.33%) |
Jul 02, 2024 | 44.84 | 44.96 | 44.84 | 44.96 | 939 | +0.09(+0.19%) |
Jul 01, 2024 | 44.93 | 44.93 | 44.82 | 44.87 | 6,056 | +0.01(+0.03%) |
Jun 28, 2024 | 44.90 | 44.98 | 44.86 | 44.86 | 849 | -0.05(-0.10%) |
Jun 27, 2024 | 44.93 | 44.93 | 44.85 | 44.90 | 5,134 | +0.01(+0.01%) |
Jun 26, 2024 | 44.83 | 44.92 | 44.82 | 44.90 | 3,264 | -0.09(-0.19%) |
Jun 25, 2024 | 44.93 | 44.98 | 44.93 | 44.98 | 687 | +0.09(+0.21%) |
Jun 24, 2024 | 45.05 | 45.06 | 44.89 | 44.89 | 16,044 | -0.10(-0.23%) |
Jun 21, 2024 | 44.93 | 45.04 | 44.92 | 45.00 | 14,211 | +0.09(+0.21%) |
Jun 20, 2024 | 44.89 | 44.90 | 44.82 | 44.90 | 27,415 | -0.03(-0.06%) |
Jun 18, 2024 | 44.81 | 44.93 | 44.81 | 44.93 | 687 | +0.12(+0.28%) |
Jun 17, 2024 | 44.72 | 44.84 | 44.72 | 44.81 | 2,414 | +0.10(+0.23%) |
Jun 14, 2024 | 44.74 | 44.74 | 44.66 | 44.70 | 6,678 | -0.18(-0.40%) |
Jun 13, 2024 | 44.97 | 44.97 | 44.81 | 44.88 | 22,248 | -0.06(-0.13%) |
Jun 12, 2024 | 45.06 | 45.06 | 44.94 | 44.94 | 1,011 | +0.22(+0.48%) |
Jun 11, 2024 | 44.62 | 44.72 | 44.62 | 44.72 | 1,309 | +0.03(+0.06%) |
Jun 10, 2024 | 44.55 | 44.70 | 44.55 | 44.70 | 3,224 | +0.03(+0.06%) |
Jun 07, 2024 | 44.58 | 44.67 | 44.58 | 44.67 | 952 | -0.09(-0.19%) |
Jun 06, 2024 | 44.77 | 44.79 | 44.71 | 44.76 | 3,303 | -0.04(-0.10%) |
Jun 05, 2024 | 44.76 | 44.85 | 44.76 | 44.80 | 5,682 | +0.16(+0.36%) |
Jun 04, 2024 | 44.65 | 44.71 | 44.60 | 44.64 | 2,380 | -0.06(-0.13%) |
|