Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 46.28 | 46.48 | 46.24 | 46.46 | 6,388 | +0.45(+0.99%) |
Sep 12, 2024 | 45.89 | 46.08 | 45.65 | 46.01 | 22,740 | +0.27(+0.59%) |
Sep 11, 2024 | 45.73 | 45.74 | 44.87 | 45.74 | 10,167 | +0.00(+0.00%) |
Sep 10, 2024 | 45.94 | 45.94 | 45.49 | 45.74 | 8,912 | -0.02(-0.05%) |
Sep 09, 2024 | 45.50 | 45.90 | 45.33 | 45.76 | 8,900 | +0.57(+1.26%) |
Sep 06, 2024 | 45.87 | 45.87 | 45.18 | 45.19 | 9,811 | -0.63(-1.38%) |
Sep 05, 2024 | 46.20 | 46.23 | 45.61 | 45.83 | 31,437 | -0.33(-0.71%) |
Sep 04, 2024 | 46.17 | 46.32 | 46.04 | 46.15 | 6,616 | +0.09(+0.19%) |
Sep 03, 2024 | 46.55 | 46.55 | 46.07 | 46.07 | 3,071 | -0.56(-1.21%) |
Aug 30, 2024 | 46.54 | 46.63 | 46.25 | 46.63 | 10,173 | +0.43(+0.94%) |
Aug 29, 2024 | 46.42 | 46.51 | 46.10 | 46.20 | 10,177 | +0.07(+0.16%) |
Aug 28, 2024 | 46.25 | 46.30 | 46.03 | 46.12 | 18,856 | -0.05(-0.11%) |
Aug 27, 2024 | 46.29 | 46.29 | 46.10 | 46.17 | 16,807 | +0.00(+0.01%) |
Aug 26, 2024 | 46.41 | 46.44 | 46.12 | 46.17 | 13,656 | +0.03(+0.07%) |
Aug 23, 2024 | 45.91 | 46.14 | 45.84 | 46.14 | 7,223 | +0.60(+1.31%) |
Aug 22, 2024 | 45.96 | 45.96 | 45.49 | 45.54 | 6,733 | -0.18(-0.39%) |
Aug 21, 2024 | 45.84 | 45.84 | 45.64 | 45.72 | 15,223 | +0.14(+0.31%) |
Aug 20, 2024 | 46.00 | 46.00 | 45.45 | 45.58 | 25,939 | -0.16(-0.35%) |
Aug 19, 2024 | 45.57 | 45.78 | 45.57 | 45.74 | 9,404 | +0.23(+0.51%) |
Aug 16, 2024 | 45.36 | 45.58 | 45.36 | 45.51 | 2,510 | +0.14(+0.30%) |
Aug 15, 2024 | 45.26 | 45.47 | 45.26 | 45.37 | 8,229 | +0.39(+0.87%) |
Aug 14, 2024 | 44.85 | 45.11 | 44.76 | 44.98 | 7,256 | +0.30(+0.68%) |
Aug 13, 2024 | 44.44 | 44.69 | 44.44 | 44.68 | 2,231 | +0.44(+1.00%) |
Aug 12, 2024 | 44.24 | 44.46 | 44.19 | 44.24 | 5,231 | -0.16(-0.35%) |
Aug 09, 2024 | 44.44 | 44.45 | 44.16 | 44.39 | 5,145 | +0.09(+0.21%) |
Aug 08, 2024 | 44.17 | 44.41 | 44.13 | 44.30 | 13,672 | +0.76(+1.74%) |
Aug 07, 2024 | 44.37 | 44.37 | 43.54 | 43.54 | 5,610 | -0.32(-0.73%) |
Aug 06, 2024 | 44.02 | 44.36 | 43.86 | 43.86 | 4,535 | +0.39(+0.89%) |
Aug 05, 2024 | 43.63 | 43.70 | 43.47 | 43.47 | 6,738 | -1.01(-2.26%) |
Aug 02, 2024 | 44.21 | 44.48 | 44.21 | 44.48 | 5,922 | -0.52(-1.15%) |
Aug 01, 2024 | 45.94 | 45.94 | 44.96 | 45.00 | 1,810 | -0.83(-1.81%) |
Jul 31, 2024 | 45.78 | 45.98 | 45.78 | 45.83 | 6,450 | +0.40(+0.88%) |
Jul 30, 2024 | 45.28 | 45.44 | 45.28 | 45.43 | 764 | +0.17(+0.38%) |
Jul 29, 2024 | 45.32 | 45.40 | 45.16 | 45.26 | 3,404 | -0.08(-0.17%) |
Jul 26, 2024 | 45.23 | 45.55 | 45.23 | 45.33 | 3,952 | +0.41(+0.90%) |
Jul 25, 2024 | 44.83 | 45.31 | 44.83 | 44.93 | 3,955 | +0.25(+0.56%) |
Jul 24, 2024 | 44.92 | 44.92 | 44.68 | 44.68 | 1,123 | -0.26(-0.58%) |
Jul 23, 2024 | 45.09 | 45.15 | 44.94 | 44.94 | 5,698 | -0.28(-0.61%) |
Jul 22, 2024 | 45.15 | 45.22 | 45.07 | 45.22 | 1,872 | +0.12(+0.27%) |
Jul 19, 2024 | 45.39 | 45.39 | 45.10 | 45.10 | 6,096 | -0.49(-1.07%) |
Jul 18, 2024 | 46.05 | 46.08 | 45.54 | 45.58 | 7,769 | -0.15(-0.33%) |
Jul 17, 2024 | 45.64 | 45.87 | 45.64 | 45.74 | 3,786 | +0.00(+0.00%) |
Jul 16, 2024 | 45.56 | 45.73 | 45.54 | 45.73 | 2,573 | +0.69(+1.53%) |
Jul 15, 2024 | 45.01 | 45.28 | 45.01 | 45.05 | 4,912 | +0.16(+0.35%) |
Jul 12, 2024 | 44.83 | 45.17 | 44.83 | 44.89 | 3,039 | +0.31(+0.70%) |
Jul 11, 2024 | 44.51 | 44.59 | 44.49 | 44.58 | 68,019 | +0.36(+0.82%) |
Jul 10, 2024 | 43.87 | 44.21 | 43.87 | 44.21 | 1,813 | +0.35(+0.81%) |
Jul 09, 2024 | 43.77 | 43.86 | 43.77 | 43.86 | 940 | +0.00(+0.01%) |
Jul 08, 2024 | 43.94 | 43.94 | 43.77 | 43.86 | 2,612 | +0.04(+0.10%) |
Jul 05, 2024 | 43.72 | 43.81 | 43.72 | 43.81 | 21,850 | -0.16(-0.35%) |
Jul 03, 2024 | 44.01 | 44.01 | 43.90 | 43.97 | 1,460 | +0.12(+0.28%) |
Jul 02, 2024 | 43.65 | 43.85 | 43.63 | 43.85 | 6,409 | +0.13(+0.29%) |