Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 45.98 | 46.07 | 45.96 | 46.05 | 263,238 | +0.04(+0.09%) |
Sep 05, 2024 | 45.99 | 46.02 | 45.95 | 46.01 | 229,332 | +0.06(+0.13%) |
Sep 04, 2024 | 45.88 | 45.96 | 45.88 | 45.95 | 253,678 | +0.06(+0.13%) |
Sep 03, 2024 | 45.92 | 45.92 | 45.86 | 45.89 | 281,055 | -0.23(-0.50%) |
Aug 30, 2024 | 46.09 | 46.13 | 46.06 | 46.12 | 314,733 | +0.03(+0.07%) |
Aug 29, 2024 | 46.10 | 46.13 | 46.08 | 46.09 | 587,932 | -0.07(-0.15%) |
Aug 28, 2024 | 46.11 | 46.16 | 46.10 | 46.16 | 201,990 | +0.05(+0.11%) |
Aug 27, 2024 | 46.07 | 46.13 | 46.06 | 46.11 | 307,530 | +0.05(+0.11%) |
Aug 26, 2024 | 46.08 | 46.11 | 46.05 | 46.06 | 175,525 | +0.01(+0.02%) |
Aug 23, 2024 | 45.94 | 46.07 | 45.93 | 46.05 | 234,239 | +0.09(+0.20%) |
Aug 22, 2024 | 46.00 | 46.00 | 45.93 | 45.96 | 206,013 | -0.05(-0.11%) |
Aug 21, 2024 | 45.93 | 46.01 | 45.92 | 46.01 | 256,324 | +0.10(+0.22%) |
Aug 20, 2024 | 45.91 | 45.93 | 45.90 | 45.91 | 210,227 | +0.00(+0.00%) |
Aug 19, 2024 | 45.85 | 45.91 | 45.81 | 45.91 | 387,934 | +0.04(+0.09%) |
Aug 16, 2024 | 45.82 | 45.87 | 45.78 | 45.87 | 208,568 | +0.04(+0.09%) |
Aug 15, 2024 | 45.80 | 45.83 | 45.79 | 45.83 | 416,672 | -0.01(-0.02%) |
Aug 14, 2024 | 45.81 | 45.86 | 45.81 | 45.84 | 226,000 | +0.02(+0.04%) |
Aug 13, 2024 | 45.76 | 45.83 | 45.75 | 45.82 | 255,024 | +0.07(+0.15%) |
Aug 12, 2024 | 45.72 | 45.76 | 45.71 | 45.75 | 506,843 | +0.03(+0.07%) |
Aug 09, 2024 | 45.70 | 45.72 | 45.67 | 45.72 | 341,805 | +0.02(+0.04%) |
Aug 08, 2024 | 45.65 | 45.70 | 45.64 | 45.70 | 157,892 | +0.02(+0.04%) |
Aug 07, 2024 | 45.68 | 45.69 | 45.64 | 45.68 | 218,649 | +0.03(+0.07%) |
Aug 06, 2024 | 45.69 | 45.69 | 45.62 | 45.65 | 268,971 | -0.01(-0.02%) |
Aug 05, 2024 | 45.69 | 45.69 | 45.62 | 45.66 | 302,189 | -0.08(-0.17%) |
Aug 02, 2024 | 45.69 | 45.78 | 45.68 | 45.74 | 374,580 | +0.06(+0.13%) |
Aug 01, 2024 | 45.65 | 45.70 | 45.62 | 45.68 | 330,197 | +0.04(+0.09%) |
Jul 31, 2024 | 45.56 | 45.65 | 45.55 | 45.64 | 286,381 | +0.09(+0.20%) |
Jul 30, 2024 | 45.57 | 45.57 | 45.52 | 45.55 | 633,639 | +0.02(+0.04%) |
Jul 29, 2024 | 45.60 | 45.60 | 45.52 | 45.53 | 210,195 | +0.01(+0.02%) |
Jul 26, 2024 | 45.48 | 45.53 | 45.48 | 45.52 | 242,450 | +0.09(+0.20%) |
Jul 25, 2024 | 45.42 | 45.46 | 45.42 | 45.43 | 217,950 | +0.01(+0.02%) |
Jul 24, 2024 | 45.45 | 45.48 | 45.42 | 45.42 | 164,919 | -0.03(-0.08%) |
Jul 23, 2024 | 45.43 | 45.46 | 45.43 | 45.45 | 140,720 | +0.01(+0.03%) |
Jul 22, 2024 | 45.41 | 45.44 | 45.40 | 45.44 | 294,090 | +0.04(+0.08%) |
Jul 19, 2024 | 45.39 | 45.42 | 45.37 | 45.40 | 459,439 | -0.04(-0.08%) |
Jul 18, 2024 | 45.43 | 45.46 | 45.41 | 45.44 | 186,047 | +0.01(+0.02%) |
Jul 17, 2024 | 45.39 | 45.45 | 45.39 | 45.43 | 140,838 | -0.01(-0.02%) |
Jul 16, 2024 | 45.41 | 45.44 | 45.38 | 45.44 | 241,761 | +0.03(+0.07%) |
Jul 15, 2024 | 45.39 | 45.43 | 45.38 | 45.41 | 317,020 | +0.05(+0.11%) |
Jul 12, 2024 | 45.30 | 45.39 | 45.30 | 45.36 | 265,701 | +0.06(+0.13%) |
Jul 11, 2024 | 45.26 | 45.31 | 45.25 | 45.30 | 213,396 | +0.09(+0.20%) |
Jul 10, 2024 | 45.18 | 45.23 | 45.18 | 45.21 | 216,539 | +0.01(+0.02%) |
Jul 09, 2024 | 45.17 | 45.20 | 45.16 | 45.20 | 129,125 | +0.01(+0.02%) |
Jul 08, 2024 | 45.18 | 45.19 | 45.16 | 45.19 | 153,695 | +0.01(+0.02%) |
Jul 05, 2024 | 45.10 | 45.18 | 45.09 | 45.18 | 171,452 | +0.14(+0.31%) |
Jul 03, 2024 | 45.04 | 45.07 | 44.98 | 45.04 | 265,294 | +0.01(+0.02%) |
Jul 02, 2024 | 44.96 | 45.03 | 44.94 | 45.03 | 234,544 | +0.09(+0.21%) |