Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 46.76 | 46.85 | 46.74 | 46.78 | 68,014 | -0.00(-0.00%) |
Sep 10, 2024 | 46.67 | 46.80 | 46.67 | 46.78 | 89,451 | +0.09(+0.19%) |
Sep 09, 2024 | 46.71 | 46.73 | 46.67 | 46.69 | 99,401 | -0.02(-0.04%) |
Sep 06, 2024 | 46.70 | 46.76 | 46.57 | 46.71 | 135,773 | +0.10(+0.21%) |
Sep 05, 2024 | 46.64 | 46.64 | 46.53 | 46.61 | 134,864 | +0.03(+0.08%) |
Sep 04, 2024 | 46.52 | 46.59 | 46.49 | 46.58 | 132,224 | +0.07(+0.14%) |
Sep 03, 2024 | 46.45 | 46.53 | 46.43 | 46.51 | 314,508 | +0.04(+0.10%) |
Aug 30, 2024 | 46.52 | 46.54 | 46.44 | 46.47 | 228,273 | -0.01(-0.03%) |
Aug 29, 2024 | 46.51 | 46.52 | 46.45 | 46.48 | 64,042 | -0.04(-0.08%) |
Aug 28, 2024 | 46.52 | 46.53 | 46.50 | 46.52 | 79,838 | -0.03(-0.08%) |
Aug 27, 2024 | 46.57 | 46.57 | 46.51 | 46.55 | 75,391 | -0.01(-0.02%) |
Aug 26, 2024 | 46.65 | 46.65 | 46.56 | 46.56 | 76,482 | -0.03(-0.06%) |
Aug 23, 2024 | 46.50 | 46.63 | 46.48 | 46.59 | 147,556 | +0.17(+0.37%) |
Aug 22, 2024 | 46.48 | 46.49 | 46.40 | 46.42 | 124,464 | -0.11(-0.24%) |
Aug 21, 2024 | 46.55 | 46.59 | 46.49 | 46.53 | 156,932 | -0.02(-0.05%) |
Aug 20, 2024 | 46.54 | 46.56 | 46.46 | 46.55 | 162,703 | +0.15(+0.31%) |
Aug 19, 2024 | 46.41 | 46.52 | 46.41 | 46.41 | 112,431 | -0.05(-0.11%) |
Aug 16, 2024 | 46.36 | 46.48 | 46.36 | 46.46 | 73,837 | +0.05(+0.11%) |
Aug 15, 2024 | 46.39 | 46.41 | 46.33 | 46.41 | 100,994 | -0.09(-0.19%) |
Aug 14, 2024 | 46.46 | 46.54 | 46.45 | 46.50 | 149,981 | +0.04(+0.09%) |
Aug 13, 2024 | 46.44 | 46.48 | 46.41 | 46.46 | 111,016 | +0.07(+0.15%) |
Aug 12, 2024 | 46.31 | 46.40 | 46.31 | 46.39 | 105,283 | +0.06(+0.13%) |
Aug 09, 2024 | 46.30 | 46.36 | 46.29 | 46.33 | 92,307 | +0.08(+0.17%) |
Aug 08, 2024 | 46.33 | 46.33 | 46.21 | 46.25 | 119,749 | -0.14(-0.30%) |
Aug 07, 2024 | 46.51 | 46.56 | 46.38 | 46.39 | 174,841 | -0.15(-0.32%) |
Aug 06, 2024 | 46.61 | 46.61 | 46.50 | 46.54 | 213,393 | -0.12(-0.26%) |
Aug 05, 2024 | 46.73 | 46.80 | 46.64 | 46.66 | 176,416 | +0.02(+0.04%) |
Aug 02, 2024 | 46.58 | 46.67 | 46.50 | 46.64 | 165,182 | +0.33(+0.71%) |
Aug 01, 2024 | 46.28 | 46.38 | 46.24 | 46.31 | 198,478 | +0.11(+0.24%) |
Jul 31, 2024 | 46.10 | 46.22 | 46.07 | 46.20 | 143,455 | +0.11(+0.24%) |
Jul 30, 2024 | 46.13 | 46.13 | 46.06 | 46.09 | 92,184 | -0.02(-0.05%) |
Jul 29, 2024 | 46.09 | 46.14 | 46.08 | 46.12 | 172,671 | +0.02(+0.03%) |
Jul 26, 2024 | 46.12 | 46.12 | 46.06 | 46.10 | 91,465 | +0.08(+0.17%) |
Jul 25, 2024 | 46.06 | 46.09 | 45.99 | 46.02 | 111,842 | +0.07(+0.15%) |
Jul 24, 2024 | 46.04 | 46.14 | 45.95 | 45.95 | 135,997 | -0.06(-0.13%) |
Jul 23, 2024 | 46.02 | 46.07 | 45.98 | 46.01 | 139,653 | -0.03(-0.07%) |
Jul 22, 2024 | 46.07 | 46.07 | 45.98 | 46.04 | 136,357 | +0.00(+0.00%) |
Jul 19, 2024 | 46.01 | 46.06 | 45.99 | 46.04 | 79,461 | -0.03(-0.08%) |
Jul 18, 2024 | 46.09 | 46.12 | 46.06 | 46.08 | 109,051 | -0.05(-0.11%) |
Jul 17, 2024 | 46.12 | 46.15 | 46.08 | 46.13 | 83,345 | +0.00(+0.00%) |
Jul 16, 2024 | 46.09 | 46.14 | 46.07 | 46.13 | 112,625 | +0.11(+0.24%) |
Jul 15, 2024 | 46.08 | 46.08 | 46.00 | 46.02 | 90,943 | -0.12(-0.26%) |
Jul 12, 2024 | 46.09 | 46.14 | 46.08 | 46.14 | 98,505 | +0.05(+0.12%) |
Jul 11, 2024 | 46.05 | 46.15 | 46.04 | 46.08 | 113,036 | +0.14(+0.32%) |
Jul 10, 2024 | 45.88 | 45.94 | 45.88 | 45.94 | 86,461 | +0.04(+0.10%) |
Jul 09, 2024 | 45.87 | 45.92 | 45.87 | 45.89 | 66,541 | -0.02(-0.04%) |
Jul 08, 2024 | 45.92 | 45.92 | 45.87 | 45.91 | 183,475 | -0.03(-0.08%) |
Jul 05, 2024 | 45.91 | 45.98 | 45.87 | 45.95 | 102,400 | +0.09(+0.21%) |
Jul 03, 2024 | 45.73 | 45.85 | 45.69 | 45.85 | 71,991 | +0.13(+0.28%) |
Jul 02, 2024 | 45.65 | 45.72 | 45.63 | 45.72 | 314,568 | +0.16(+0.35%) |