Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 46.02 | 46.13 | 46.02 | 46.13 | 1,844 | +0.09(+0.19%) |
Sep 10, 2024 | 46.12 | 46.16 | 45.91 | 46.04 | 1,745 | -0.14(-0.29%) |
Sep 09, 2024 | 46.12 | 46.23 | 46.12 | 46.18 | 2,255 | +0.05(+0.10%) |
Sep 06, 2024 | 46.23 | 46.41 | 46.02 | 46.13 | 2,696 | -0.08(-0.18%) |
Sep 05, 2024 | 46.12 | 46.28 | 46.07 | 46.22 | 3,962 | +0.17(+0.37%) |
Sep 04, 2024 | 46.07 | 46.07 | 46.02 | 46.04 | 875 | +0.21(+0.46%) |
Sep 03, 2024 | 45.93 | 45.93 | 45.78 | 45.83 | 1,932 | -0.45(-0.98%) |
Aug 30, 2024 | 46.37 | 46.37 | 46.28 | 46.28 | 7,693 | +0.03(+0.06%) |
Aug 29, 2024 | 46.31 | 46.32 | 46.25 | 46.26 | 4,878 | -0.03(-0.05%) |
Aug 28, 2024 | 46.23 | 46.36 | 46.23 | 46.28 | 1,353 | -0.05(-0.11%) |
Aug 27, 2024 | 46.20 | 46.39 | 46.20 | 46.34 | 3,640 | +0.06(+0.12%) |
Aug 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 291 | -0.10(-0.21%) |
Aug 23, 2024 | 46.34 | 46.38 | 46.27 | 46.38 | 1,949 | +0.26(+0.57%) |
Aug 22, 2024 | 46.06 | 46.11 | 46.06 | 46.11 | 860 | -0.05(-0.10%) |
Aug 21, 2024 | 46.14 | 46.16 | 46.14 | 46.16 | 768 | +0.15(+0.34%) |
Aug 20, 2024 | 45.92 | 46.01 | 45.92 | 46.01 | 328 | -0.05(-0.12%) |
Aug 19, 2024 | 46.03 | 46.06 | 46.03 | 46.06 | 1,593 | +0.05(+0.11%) |
Aug 16, 2024 | 45.99 | 46.03 | 45.91 | 46.01 | 9,648 | +0.13(+0.29%) |
Aug 15, 2024 | 45.73 | 45.89 | 45.73 | 45.88 | 3,798 | +0.11(+0.23%) |
Aug 14, 2024 | 45.72 | 45.94 | 45.60 | 45.77 | 5,699 | +0.11(+0.24%) |
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 | -0.03(-0.07%) |
Jul 31, 2024 | 45.41 | 45.65 | 45.41 | 45.61 | 12,450 | +0.24(+0.52%) |
Jul 30, 2024 | 45.42 | 45.42 | 45.33 | 45.38 | 3,635 | -0.00(-0.00%) |
Jul 29, 2024 | 45.33 | 45.46 | 45.33 | 45.38 | 38,253 | -0.02(-0.05%) |
Jul 26, 2024 | 45.40 | 45.42 | 45.38 | 45.40 | 2,563 | +0.07(+0.16%) |
Jul 25, 2024 | 45.33 | 45.44 | 45.33 | 45.33 | 3,859 | -0.04(-0.09%) |
Jul 24, 2024 | 45.38 | 45.44 | 45.33 | 45.37 | 3,712 | -0.12(-0.26%) |
Jul 23, 2024 | 45.39 | 45.50 | 45.39 | 45.49 | 1,410 | +0.07(+0.15%) |
Jul 22, 2024 | 45.39 | 45.42 | 45.39 | 45.42 | 656 | +0.06(+0.14%) |
Jul 19, 2024 | 45.33 | 45.35 | 45.33 | 45.35 | 2,315 | +0.02(+0.04%) |
Jul 18, 2024 | 45.34 | 45.39 | 45.33 | 45.34 | 2,557 | -0.09(-0.20%) |
Jul 17, 2024 | 45.33 | 45.43 | 45.33 | 45.43 | 3,303 | -0.11(-0.24%) |
Jul 16, 2024 | 45.33 | 45.54 | 45.33 | 45.54 | 1,827 | +0.25(+0.56%) |
Jul 15, 2024 | 45.31 | 45.34 | 45.23 | 45.28 | 2,625 | -0.00(-0.01%) |
Jul 12, 2024 | 45.20 | 45.29 | 45.20 | 45.29 | 679 | +0.13(+0.29%) |
Jul 11, 2024 | 45.17 | 45.23 | 45.16 | 45.16 | 1,641 | +0.11(+0.24%) |
Jul 10, 2024 | 44.95 | 45.10 | 44.95 | 45.05 | 7,634 | +0.14(+0.31%) |
Jul 09, 2024 | 44.83 | 44.91 | 44.83 | 44.91 | 444 | -0.07(-0.16%) |
Jul 08, 2024 | 44.88 | 44.99 | 44.85 | 44.98 | 3,081 | +0.01(+0.02%) |
Jul 05, 2024 | 44.86 | 44.99 | 44.86 | 44.97 | 20,225 | +0.14(+0.30%) |
Jul 03, 2024 | 44.76 | 44.85 | 44.76 | 44.83 | 2,840 | +0.15(+0.33%) |
Jul 02, 2024 | 44.57 | 44.69 | 44.57 | 44.69 | 944 | +0.08(+0.19%) |