Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.85 | 45.90 | 45.79 | 45.86 | 79,154 | +0.09(+0.20%) |
Sep 25, 2024 | 45.88 | 45.88 | 45.75 | 45.77 | 194,979 | -0.13(-0.28%) |
Sep 24, 2024 | 45.80 | 45.97 | 45.76 | 45.90 | 98,734 | +0.08(+0.17%) |
Sep 23, 2024 | 45.80 | 45.86 | 45.73 | 45.82 | 126,307 | -0.03(-0.07%) |
Sep 20, 2024 | 45.78 | 45.85 | 45.73 | 45.85 | 24,062 | +0.04(+0.09%) |
Sep 19, 2024 | 45.80 | 45.86 | 45.54 | 45.81 | 53,670 | +0.08(+0.17%) |
Sep 18, 2024 | 45.74 | 45.91 | 45.70 | 45.73 | 46,193 | -0.09(-0.20%) |
Sep 17, 2024 | 45.82 | 45.87 | 45.76 | 45.82 | 40,375 | -0.06(-0.13%) |
Sep 16, 2024 | 45.69 | 45.88 | 45.69 | 45.88 | 39,590 | +0.16(+0.35%) |
Sep 13, 2024 | 45.65 | 45.73 | 45.65 | 45.72 | 88,744 | +0.12(+0.26%) |
Sep 12, 2024 | 45.51 | 45.61 | 45.46 | 45.60 | 138,643 | +0.07(+0.15%) |
Sep 11, 2024 | 45.44 | 45.55 | 45.43 | 45.53 | 18,872 | +0.01(+0.02%) |
Sep 10, 2024 | 45.44 | 45.53 | 45.43 | 45.52 | 28,903 | +0.03(+0.07%) |
Sep 09, 2024 | 45.42 | 45.51 | 45.39 | 45.49 | 38,049 | +0.11(+0.24%) |
Sep 06, 2024 | 45.43 | 45.49 | 45.32 | 45.38 | 36,331 | -0.02(-0.04%) |
Sep 05, 2024 | 45.38 | 45.44 | 45.33 | 45.40 | 18,392 | +0.07(+0.15%) |
Sep 04, 2024 | 45.27 | 45.35 | 45.24 | 45.33 | 17,383 | +0.01(+0.02%) |
Sep 03, 2024 | 45.34 | 45.37 | 45.23 | 45.32 | 379,653 | -0.20(-0.44%) |
Aug 30, 2024 | 45.54 | 45.55 | 45.46 | 45.52 | 26,178 | +0.01(+0.02%) |
Aug 29, 2024 | 45.54 | 45.54 | 45.44 | 45.51 | 55,282 | +0.00(+0.00%) |
Aug 28, 2024 | 45.56 | 45.56 | 45.47 | 45.51 | 49,090 | -0.05(-0.11%) |
Aug 27, 2024 | 45.47 | 45.56 | 45.42 | 45.56 | 85,309 | +0.00(+0.00%) |
Aug 26, 2024 | 45.53 | 45.56 | 45.49 | 45.56 | 67,380 | +0.11(+0.24%) |
Aug 23, 2024 | 45.39 | 45.50 | 45.33 | 45.45 | 58,808 | +0.11(+0.24%) |
Aug 22, 2024 | 45.36 | 45.39 | 45.24 | 45.34 | 26,668 | -0.10(-0.22%) |
Aug 21, 2024 | 45.39 | 45.44 | 45.29 | 45.44 | 75,144 | +0.11(+0.24%) |
Aug 20, 2024 | 45.28 | 45.38 | 45.28 | 45.33 | 67,813 | -0.04(-0.09%) |
Aug 19, 2024 | 45.25 | 45.37 | 45.22 | 45.37 | 11,605 | +0.00(+0.00%) |
Aug 16, 2024 | 45.11 | 45.37 | 45.11 | 45.37 | 23,617 | +0.22(+0.49%) |
Aug 15, 2024 | 45.06 | 45.15 | 44.99 | 45.15 | 35,003 | -0.01(-0.02%) |
Aug 14, 2024 | 45.12 | 45.17 | 45.09 | 45.16 | 25,314 | +0.09(+0.21%) |
Aug 13, 2024 | 45.01 | 45.09 | 45.00 | 45.07 | 25,281 | +0.14(+0.30%) |
Aug 12, 2024 | 44.85 | 44.93 | 44.85 | 44.93 | 10,731 | +0.06(+0.13%) |
Aug 09, 2024 | 44.89 | 44.90 | 44.84 | 44.87 | 33,178 | +0.05(+0.11%) |
Aug 08, 2024 | 44.77 | 44.82 | 44.74 | 44.82 | 88,112 | +0.29(+0.65%) |
Aug 07, 2024 | 44.74 | 44.82 | 44.53 | 44.53 | 73,559 | -0.13(-0.29%) |
Aug 06, 2024 | 44.81 | 44.82 | 44.63 | 44.66 | 57,914 | -0.11(-0.25%) |
Aug 05, 2024 | 44.76 | 44.86 | 44.69 | 44.77 | 26,515 | -0.26(-0.58%) |
Aug 02, 2024 | 44.85 | 45.04 | 44.85 | 45.03 | 54,194 | +0.23(+0.52%) |
Aug 01, 2024 | 44.75 | 44.88 | 44.75 | 44.80 | 30,441 | +0.05(+0.12%) |
Jul 31, 2024 | 44.63 | 44.74 | 44.63 | 44.74 | 59,312 | +0.14(+0.31%) |
Jul 30, 2024 | 44.57 | 44.60 | 44.51 | 44.60 | 68,502 | +0.06(+0.13%) |
Jul 29, 2024 | 44.55 | 44.58 | 44.50 | 44.54 | 19,793 | +0.03(+0.07%) |
Jul 26, 2024 | 44.51 | 44.55 | 44.48 | 44.51 | 17,785 | +0.15(+0.34%) |
Jul 25, 2024 | 44.40 | 44.47 | 44.36 | 44.36 | 28,518 | +0.03(+0.07%) |
Jul 24, 2024 | 44.45 | 44.46 | 44.33 | 44.33 | 21,039 | +0.00(+0.00%) |
Jul 23, 2024 | 44.45 | 44.52 | 44.33 | 44.33 | 69,639 | -0.10(-0.22%) |
Jul 22, 2024 | 44.50 | 44.50 | 44.39 | 44.43 | 139,611 | +0.01(+0.02%) |
Jul 19, 2024 | 44.35 | 44.46 | 44.35 | 44.42 | 28,933 | -0.09(-0.20%) |
Jul 18, 2024 | 44.54 | 44.56 | 44.46 | 44.51 | 33,798 | -0.05(-0.11%) |
Jul 17, 2024 | 44.45 | 44.58 | 44.45 | 44.56 | 75,431 | +0.00(+0.00%) |
Jul 16, 2024 | 44.49 | 44.57 | 44.48 | 44.56 | 12,517 | +0.11(+0.25%) |
Jul 15, 2024 | 44.51 | 44.51 | 44.42 | 44.45 | 54,617 | -0.07(-0.16%) |
Jul 12, 2024 | 44.45 | 44.53 | 44.45 | 44.52 | 32,754 | +0.10(+0.22%) |
Jul 11, 2024 | 44.42 | 44.46 | 44.40 | 44.42 | 65,379 | +0.13(+0.29%) |
Jul 10, 2024 | 44.23 | 44.29 | 44.18 | 44.29 | 177,140 | +0.08(+0.18%) |
Jul 09, 2024 | 44.23 | 44.25 | 44.14 | 44.21 | 100,481 | -0.07(-0.16%) |
Jul 08, 2024 | 44.26 | 44.28 | 44.21 | 44.28 | 55,510 | +0.02(+0.04%) |
Jul 05, 2024 | 44.20 | 44.26 | 44.15 | 44.26 | 46,119 | +0.15(+0.35%) |
Jul 03, 2024 | 43.98 | 44.11 | 43.98 | 44.11 | 8,761 | +0.14(+0.33%) |
Jul 02, 2024 | 43.87 | 43.97 | 43.87 | 43.96 | 18,619 | +0.17(+0.39%) |