Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 44.75 | 44.94 | 44.69 | 44.78 | 153,408 | +0.03(+0.07%) |
Sep 05, 2024 | 44.67 | 44.75 | 44.59 | 44.75 | 188,856 | +0.16(+0.36%) |
Sep 04, 2024 | 44.42 | 44.60 | 44.42 | 44.59 | 77,258 | +0.23(+0.52%) |
Sep 03, 2024 | 44.37 | 44.43 | 44.33 | 44.36 | 49,005 | +0.11(+0.25%) |
Aug 30, 2024 | 44.38 | 44.39 | 44.23 | 44.25 | 64,284 | -0.08(-0.18%) |
Aug 29, 2024 | 44.33 | 44.41 | 44.30 | 44.33 | 58,165 | -0.07(-0.16%) |
Aug 28, 2024 | 44.42 | 44.46 | 44.38 | 44.40 | 66,311 | -0.04(-0.09%) |
Aug 27, 2024 | 44.31 | 44.48 | 44.31 | 44.44 | 80,713 | -0.01(-0.02%) |
Aug 26, 2024 | 44.53 | 44.53 | 44.44 | 44.45 | 68,752 | -0.02(-0.04%) |
Aug 23, 2024 | 44.35 | 44.46 | 44.32 | 44.46 | 80,495 | +0.27(+0.61%) |
Aug 22, 2024 | 44.37 | 44.37 | 44.20 | 44.20 | 42,761 | -0.23(-0.53%) |
Aug 21, 2024 | 44.42 | 44.49 | 44.34 | 44.43 | 32,623 | +0.06(+0.15%) |
Aug 20, 2024 | 44.29 | 44.37 | 44.27 | 44.37 | 67,669 | +0.14(+0.32%) |
Aug 19, 2024 | 44.15 | 44.29 | 44.15 | 44.23 | 46,246 | +0.08(+0.18%) |
Aug 16, 2024 | 44.11 | 44.20 | 44.05 | 44.15 | 61,927 | +0.06(+0.14%) |
Aug 15, 2024 | 43.99 | 44.09 | 43.98 | 44.09 | 68,150 | -0.12(-0.27%) |
Aug 14, 2024 | 44.15 | 44.25 | 44.15 | 44.21 | 55,348 | +0.12(+0.27%) |
Aug 13, 2024 | 44.04 | 44.09 | 44.00 | 44.09 | 37,445 | +0.17(+0.39%) |
Aug 12, 2024 | 43.83 | 43.94 | 43.81 | 43.92 | 52,203 | +0.09(+0.20%) |
Aug 09, 2024 | 43.92 | 43.92 | 43.78 | 43.83 | 126,076 | +0.09(+0.21%) |
Aug 08, 2024 | 43.66 | 43.74 | 43.62 | 43.74 | 63,912 | +0.02(+0.05%) |
Aug 07, 2024 | 43.81 | 43.86 | 43.68 | 43.72 | 118,138 | -0.15(-0.34%) |
Aug 06, 2024 | 44.08 | 44.09 | 43.87 | 43.87 | 99,119 | -0.22(-0.50%) |
Aug 05, 2024 | 44.21 | 44.31 | 44.03 | 44.09 | 100,448 | -0.03(-0.07%) |
Aug 02, 2024 | 43.92 | 44.14 | 43.92 | 44.12 | 112,715 | +0.41(+0.93%) |
Aug 01, 2024 | 43.61 | 43.77 | 43.49 | 43.71 | 49,365 | +0.18(+0.41%) |
Jul 31, 2024 | 43.44 | 43.54 | 43.39 | 43.53 | 85,428 | +0.20(+0.46%) |
Jul 30, 2024 | 43.37 | 43.37 | 43.29 | 43.33 | 49,542 | +0.02(+0.05%) |
Jul 29, 2024 | 43.35 | 43.35 | 43.27 | 43.31 | 84,432 | +0.09(+0.21%) |
Jul 26, 2024 | 43.22 | 43.26 | 43.18 | 43.22 | 59,868 | +0.14(+0.34%) |
Jul 25, 2024 | 43.05 | 43.16 | 43.05 | 43.07 | 42,912 | +0.06(+0.14%) |
Jul 24, 2024 | 43.18 | 43.19 | 42.99 | 43.02 | 60,767 | -0.12(-0.29%) |
Jul 23, 2024 | 43.15 | 43.20 | 43.13 | 43.14 | 76,524 | -0.00(-0.01%) |
Jul 22, 2024 | 43.23 | 43.24 | 43.09 | 43.14 | 305,487 | -0.01(-0.02%) |
Jul 19, 2024 | 43.21 | 43.21 | 43.14 | 43.15 | 45,323 | -0.11(-0.25%) |
Jul 18, 2024 | 43.32 | 43.37 | 43.25 | 43.26 | 71,514 | -0.12(-0.27%) |
Jul 17, 2024 | 43.26 | 43.41 | 43.26 | 43.38 | 61,477 | +0.04(+0.09%) |
Jul 16, 2024 | 43.27 | 43.35 | 43.24 | 43.34 | 63,212 | +0.16(+0.37%) |
Jul 15, 2024 | 43.27 | 43.28 | 43.18 | 43.18 | 105,355 | -0.17(-0.39%) |
Jul 12, 2024 | 43.26 | 43.35 | 43.22 | 43.35 | 159,308 | +0.13(+0.31%) |
Jul 11, 2024 | 43.19 | 43.27 | 43.19 | 43.22 | 59,935 | +0.20(+0.47%) |
Jul 10, 2024 | 42.99 | 43.04 | 42.95 | 43.02 | 159,829 | +0.04(+0.10%) |
Jul 09, 2024 | 42.99 | 43.00 | 42.89 | 42.97 | 114,790 | -0.02(-0.06%) |
Jul 08, 2024 | 43.03 | 43.03 | 42.98 | 43.00 | 77,102 | -0.07(-0.16%) |
Jul 05, 2024 | 42.92 | 43.06 | 42.87 | 43.06 | 79,286 | +0.26(+0.60%) |
Jul 03, 2024 | 42.70 | 42.81 | 42.65 | 42.81 | 129,564 | +0.21(+0.49%) |
Jul 02, 2024 | 42.62 | 42.62 | 42.50 | 42.60 | 146,509 | +0.13(+0.32%) |