Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 46.92 | 46.96 | 46.77 | 46.85 | 20,149 | -0.04(-0.08%) |
Sep 05, 2024 | 46.87 | 46.92 | 46.80 | 46.88 | 16,411 | +0.06(+0.14%) |
Sep 04, 2024 | 46.62 | 46.86 | 46.62 | 46.82 | 24,501 | +0.19(+0.40%) |
Sep 03, 2024 | 46.74 | 46.75 | 46.61 | 46.63 | 22,190 | -0.36(-0.76%) |
Aug 30, 2024 | 47.06 | 47.11 | 46.96 | 46.99 | 23,940 | +0.01(+0.02%) |
Aug 29, 2024 | 46.98 | 47.02 | 46.96 | 46.98 | 10,577 | +0.02(+0.05%) |
Aug 28, 2024 | 47.00 | 47.02 | 46.94 | 46.96 | 15,728 | -0.04(-0.09%) |
Aug 27, 2024 | 46.94 | 47.06 | 46.92 | 47.00 | 33,675 | +0.08(+0.17%) |
Aug 26, 2024 | 47.05 | 47.10 | 46.92 | 46.92 | 18,672 | -0.09(-0.19%) |
Aug 23, 2024 | 46.90 | 47.08 | 46.89 | 47.01 | 38,764 | +0.20(+0.43%) |
Aug 22, 2024 | 46.88 | 46.91 | 46.80 | 46.81 | 26,093 | -0.01(-0.02%) |
Aug 21, 2024 | 46.75 | 46.90 | 46.75 | 46.82 | 22,209 | +0.08(+0.17%) |
Aug 20, 2024 | 46.77 | 46.83 | 46.74 | 46.74 | 17,392 | -0.10(-0.21%) |
Aug 19, 2024 | 46.70 | 46.84 | 46.67 | 46.84 | 18,862 | +0.13(+0.28%) |
Aug 16, 2024 | 46.60 | 46.74 | 46.60 | 46.71 | 20,185 | +0.12(+0.26%) |
Aug 15, 2024 | 46.61 | 46.62 | 46.52 | 46.59 | 19,106 | +0.04(+0.09%) |
Aug 14, 2024 | 46.47 | 46.55 | 46.44 | 46.55 | 36,376 | +0.11(+0.24%) |
Aug 13, 2024 | 46.38 | 46.48 | 46.34 | 46.44 | 17,404 | +0.20(+0.43%) |
Aug 12, 2024 | 46.30 | 46.30 | 46.20 | 46.24 | 24,493 | -0.01(-0.02%) |
Aug 09, 2024 | 46.26 | 46.29 | 46.19 | 46.25 | 38,124 | -0.04(-0.09%) |
Aug 08, 2024 | 46.26 | 46.32 | 46.19 | 46.29 | 23,672 | +0.16(+0.35%) |
Aug 07, 2024 | 46.31 | 46.31 | 46.12 | 46.13 | 34,623 | -0.01(-0.02%) |
Aug 06, 2024 | 46.14 | 46.24 | 45.94 | 46.14 | 47,008 | +0.22(+0.48%) |
Aug 05, 2024 | 45.79 | 46.00 | 45.73 | 45.92 | 47,237 | -0.28(-0.62%) |
Aug 02, 2024 | 46.22 | 46.24 | 46.10 | 46.20 | 38,210 | -0.05(-0.12%) |
Aug 01, 2024 | 46.33 | 46.40 | 46.22 | 46.26 | 18,148 | -0.08(-0.16%) |
Jul 31, 2024 | 46.28 | 46.34 | 46.21 | 46.34 | 34,524 | +0.21(+0.45%) |
Jul 30, 2024 | 46.16 | 46.16 | 46.07 | 46.13 | 25,296 | +0.00(+0.00%) |
Jul 29, 2024 | 46.25 | 46.25 | 46.12 | 46.13 | 26,721 | -0.13(-0.28%) |
Jul 26, 2024 | 46.24 | 46.26 | 46.20 | 46.26 | 10,226 | +0.13(+0.28%) |
Jul 25, 2024 | 46.11 | 46.22 | 46.10 | 46.13 | 18,302 | +0.03(+0.06%) |
Jul 24, 2024 | 46.17 | 46.23 | 46.10 | 46.10 | 10,305 | -0.14(-0.30%) |
Jul 23, 2024 | 46.20 | 46.31 | 46.18 | 46.24 | 16,910 | +0.01(+0.02%) |
Jul 22, 2024 | 46.17 | 46.24 | 46.13 | 46.23 | 14,566 | +0.17(+0.37%) |
Jul 19, 2024 | 46.24 | 46.24 | 46.01 | 46.06 | 18,666 | -0.05(-0.11%) |
Jul 18, 2024 | 46.18 | 46.22 | 46.06 | 46.11 | 19,681 | -0.08(-0.17%) |
Jul 17, 2024 | 46.11 | 46.21 | 46.11 | 46.19 | 17,154 | -0.03(-0.06%) |
Jul 16, 2024 | 46.20 | 46.27 | 46.13 | 46.22 | 1,215,476 | +0.07(+0.15%) |
Jul 15, 2024 | 46.19 | 46.19 | 46.06 | 46.15 | 13,823 | -0.05(-0.11%) |
Jul 12, 2024 | 46.01 | 46.21 | 46.01 | 46.20 | 20,221 | +0.15(+0.32%) |
Jul 11, 2024 | 46.04 | 46.12 | 45.99 | 46.05 | 32,806 | +0.12(+0.26%) |
Jul 10, 2024 | 45.88 | 45.93 | 45.82 | 45.93 | 13,668 | +0.09(+0.20%) |
Jul 09, 2024 | 45.81 | 45.84 | 45.74 | 45.84 | 24,260 | -0.01(-0.02%) |
Jul 08, 2024 | 45.88 | 45.89 | 45.77 | 45.85 | 14,589 | -0.02(-0.04%) |
Jul 05, 2024 | 45.77 | 45.92 | 45.66 | 45.87 | 22,572 | +0.11(+0.24%) |
Jul 03, 2024 | 45.62 | 45.76 | 45.60 | 45.76 | 21,225 | +0.17(+0.37%) |
Jul 02, 2024 | 45.46 | 45.60 | 45.46 | 45.59 | 10,445 | +0.08(+0.17%) |