Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 45.96 | 46.02 | 45.88 | 46.00 | 52,160 | +0.07(+0.15%) |
Sep 13, 2024 | 45.98 | 45.98 | 45.89 | 45.93 | 30,692 | +0.04(+0.09%) |
Sep 12, 2024 | 45.85 | 45.90 | 45.79 | 45.89 | 34,309 | +0.02(+0.04%) |
Sep 11, 2024 | 45.85 | 45.93 | 45.83 | 45.87 | 50,976 | -0.01(-0.02%) |
Sep 10, 2024 | 45.80 | 45.89 | 45.79 | 45.88 | 16,091 | +0.09(+0.20%) |
Sep 09, 2024 | 45.77 | 45.80 | 45.70 | 45.79 | 71,963 | +0.08(+0.18%) |
Sep 06, 2024 | 45.76 | 46.00 | 45.70 | 45.71 | 75,619 | -0.07(-0.15%) |
Sep 05, 2024 | 45.76 | 45.78 | 45.68 | 45.78 | 17,488 | +0.03(+0.07%) |
Sep 04, 2024 | 45.70 | 46.22 | 45.56 | 45.75 | 48,725 | +0.14(+0.31%) |
Sep 03, 2024 | 45.70 | 45.78 | 45.60 | 45.61 | 72,730 | -0.14(-0.31%) |
Aug 30, 2024 | 45.74 | 45.77 | 45.66 | 45.75 | 20,482 | +0.05(+0.11%) |
Aug 29, 2024 | 45.74 | 45.76 | 45.59 | 45.70 | 75,422 | -0.10(-0.22%) |
Aug 28, 2024 | 45.82 | 45.83 | 45.73 | 45.80 | 105,067 | +0.05(+0.11%) |
Aug 27, 2024 | 45.74 | 46.43 | 45.74 | 45.75 | 15,349 | -0.03(-0.07%) |
Aug 26, 2024 | 45.83 | 45.83 | 45.78 | 45.78 | 15,072 | +0.00(+0.00%) |
Aug 23, 2024 | 45.79 | 45.86 | 45.72 | 45.78 | 20,443 | +0.06(+0.13%) |
Aug 22, 2024 | 45.85 | 45.85 | 45.63 | 45.72 | 127,064 | -0.07(-0.15%) |
Aug 21, 2024 | 45.78 | 45.82 | 45.70 | 45.79 | 23,216 | -0.03(-0.07%) |
Aug 20, 2024 | 45.77 | 45.82 | 45.71 | 45.82 | 203,082 | +0.13(+0.28%) |
Aug 19, 2024 | 45.75 | 45.81 | 45.59 | 45.69 | 40,584 | +0.02(+0.04%) |
Aug 16, 2024 | 45.69 | 45.78 | 45.66 | 45.67 | 17,783 | +0.05(+0.11%) |
Aug 15, 2024 | 45.70 | 45.71 | 45.59 | 45.62 | 33,032 | -0.08(-0.18%) |
Aug 14, 2024 | 45.73 | 45.81 | 45.70 | 45.70 | 40,443 | +0.00(+0.00%) |
Aug 13, 2024 | 45.70 | 45.79 | 45.66 | 45.70 | 139,692 | +0.07(+0.15%) |
Aug 12, 2024 | 45.67 | 45.75 | 45.62 | 45.63 | 46,971 | +0.02(+0.04%) |
Aug 09, 2024 | 45.58 | 45.63 | 45.53 | 45.61 | 53,240 | +0.09(+0.20%) |
Aug 08, 2024 | 45.59 | 45.73 | 45.50 | 45.52 | 43,920 | -0.17(-0.38%) |
Aug 07, 2024 | 45.79 | 45.81 | 45.63 | 45.70 | 84,910 | -0.16(-0.34%) |
Aug 06, 2024 | 46.02 | 46.02 | 45.71 | 45.85 | 20,201 | -0.10(-0.22%) |
Aug 05, 2024 | 46.00 | 51.82 | 45.84 | 45.95 | 83,837 | +0.04(+0.09%) |
Aug 02, 2024 | 45.83 | 45.94 | 45.76 | 45.91 | 31,608 | +0.27(+0.58%) |
Aug 01, 2024 | 45.56 | 45.67 | 45.56 | 45.64 | 7,607 | +0.08(+0.18%) |
Jul 31, 2024 | 45.50 | 48.81 | 45.43 | 45.56 | 18,308 | +0.15(+0.33%) |
Jul 30, 2024 | 45.49 | 45.50 | 45.30 | 45.41 | 35,938 | -0.06(-0.13%) |
Jul 29, 2024 | 45.48 | 45.49 | 45.41 | 45.47 | 13,655 | +0.06(+0.13%) |
Jul 26, 2024 | 45.48 | 45.50 | 45.40 | 45.41 | 23,834 | -0.01(-0.02%) |
Jul 25, 2024 | 45.47 | 45.49 | 45.38 | 45.42 | 29,830 | +0.02(+0.04%) |
Jul 24, 2024 | 45.48 | 45.48 | 45.30 | 45.40 | 5,949 | +0.00(+0.00%) |
Jul 23, 2024 | 45.42 | 45.46 | 45.35 | 45.40 | 12,359 | -0.00(-0.00%) |
Jul 22, 2024 | 45.39 | 45.52 | 45.31 | 45.40 | 12,453 | -0.02(-0.04%) |
Jul 19, 2024 | 45.38 | 45.42 | 45.34 | 45.42 | 8,076 | +0.04(+0.09%) |
Jul 18, 2024 | 45.38 | 45.42 | 45.36 | 45.38 | 2,896 | +0.00(+0.00%) |
Jul 17, 2024 | 45.44 | 45.47 | 45.28 | 45.38 | 9,061 | +0.00(+0.00%) |
Jul 16, 2024 | 45.43 | 45.51 | 45.36 | 45.38 | 25,887 | +0.14(+0.31%) |
Jul 15, 2024 | 45.36 | 45.36 | 45.24 | 45.24 | 24,140 | -0.12(-0.26%) |
Jul 12, 2024 | 45.37 | 45.41 | 45.32 | 45.36 | 9,516 | +0.05(+0.11%) |
Jul 11, 2024 | 45.35 | 45.42 | 45.30 | 45.31 | 27,020 | +0.07(+0.14%) |
Jul 10, 2024 | 45.27 | 45.28 | 45.18 | 45.25 | 11,892 | +0.08(+0.19%) |
Jul 09, 2024 | 45.17 | 45.25 | 45.14 | 45.16 | 13,083 | -0.08(-0.18%) |
Jul 08, 2024 | 45.26 | 45.28 | 45.18 | 45.24 | 16,896 | -0.05(-0.11%) |
Jul 05, 2024 | 45.25 | 45.30 | 45.19 | 45.29 | 32,167 | +0.09(+0.21%) |
Jul 03, 2024 | 45.13 | 45.20 | 45.11 | 45.20 | 11,262 | +0.03(+0.08%) |
Jul 02, 2024 | 45.15 | 45.18 | 45.03 | 45.16 | 78,257 | +0.24(+0.53%) |