Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 45.94 | 46.00 | 45.94 | 45.99 | 154,418 | +0.04(+0.09%) |
Aug 15, 2024 | 46.00 | 46.00 | 45.90 | 45.95 | 318,101 | +0.04(+0.09%) |
Aug 14, 2024 | 45.85 | 45.92 | 45.85 | 45.91 | 327,410 | +0.03(+0.07%) |
Aug 13, 2024 | 45.84 | 45.89 | 45.82 | 45.88 | 373,859 | +0.05(+0.11%) |
Aug 12, 2024 | 45.90 | 45.91 | 45.78 | 45.83 | 166,731 | +0.05(+0.11%) |
Aug 09, 2024 | 45.82 | 45.88 | 45.78 | 45.78 | 195,614 | -0.08(-0.17%) |
Aug 08, 2024 | 45.82 | 45.87 | 45.79 | 45.86 | 187,890 | +0.14(+0.31%) |
Aug 07, 2024 | 45.70 | 45.85 | 45.62 | 45.72 | 402,617 | +0.02(+0.04%) |
Aug 06, 2024 | 45.50 | 45.72 | 45.43 | 45.70 | 521,799 | +0.19(+0.42%) |
Aug 05, 2024 | 45.28 | 45.58 | 45.23 | 45.51 | 692,894 | -0.35(-0.76%) |
Aug 02, 2024 | 45.91 | 45.99 | 45.80 | 45.86 | 310,368 | -0.08(-0.17%) |
Aug 01, 2024 | 45.92 | 46.02 | 45.90 | 45.94 | 483,557 | -0.07(-0.15%) |
Jul 31, 2024 | 46.07 | 46.10 | 45.98 | 46.01 | 274,590 | +0.06(+0.13%) |
Jul 30, 2024 | 46.02 | 46.02 | 45.93 | 45.95 | 229,258 | -0.03(-0.07%) |
Jul 29, 2024 | 45.94 | 45.99 | 45.94 | 45.98 | 134,226 | +0.05(+0.11%) |
Jul 26, 2024 | 45.98 | 45.98 | 45.90 | 45.93 | 229,610 | +0.04(+0.09%) |
Jul 25, 2024 | 45.76 | 45.94 | 45.76 | 45.89 | 359,629 | -0.02(-0.04%) |
Jul 24, 2024 | 45.90 | 45.94 | 45.86 | 45.91 | 226,146 | -0.05(-0.11%) |
Jul 23, 2024 | 46.19 | 46.19 | 45.94 | 45.96 | 205,272 | -0.00(-0.00%) |
Jul 22, 2024 | 45.92 | 45.96 | 45.92 | 45.96 | 244,710 | +0.04(+0.09%) |
Jul 19, 2024 | 45.95 | 45.96 | 45.90 | 45.92 | 71,682 | -0.01(-0.02%) |
Jul 18, 2024 | 45.92 | 45.93 | 45.90 | 45.93 | 327,422 | +0.03(+0.06%) |
Jul 17, 2024 | 45.85 | 45.92 | 45.66 | 45.90 | 354,239 | +0.08(+0.17%) |
Jul 16, 2024 | 45.83 | 45.88 | 45.82 | 45.82 | 426,637 | -0.02(-0.04%) |
Jul 15, 2024 | 45.85 | 45.86 | 45.83 | 45.84 | 252,061 | +0.01(+0.02%) |
Jul 12, 2024 | 45.80 | 45.84 | 45.80 | 45.83 | 228,987 | +0.05(+0.12%) |
Jul 11, 2024 | 45.81 | 45.81 | 45.74 | 45.78 | 196,598 | +0.02(+0.03%) |
Jul 10, 2024 | 45.67 | 45.77 | 45.67 | 45.76 | 196,833 | +0.04(+0.09%) |
Jul 09, 2024 | 45.73 | 45.73 | 45.69 | 45.72 | 235,436 | +0.01(+0.02%) |
Jul 08, 2024 | 45.86 | 45.86 | 45.63 | 45.71 | 203,941 | +0.07(+0.15%) |
Jul 05, 2024 | 45.63 | 45.66 | 45.60 | 45.64 | 118,913 | +0.08(+0.17%) |
Jul 03, 2024 | 45.54 | 45.58 | 45.53 | 45.56 | 80,524 | +0.06(+0.13%) |
Jul 02, 2024 | 45.49 | 45.53 | 45.49 | 45.50 | 225,111 | -0.01(-0.02%) |
Jul 01, 2024 | 45.48 | 45.57 | 45.48 | 45.51 | 190,305 | +0.09(+0.20%) |
Jun 28, 2024 | 45.48 | 45.55 | 45.42 | 45.43 | 244,552 | +0.00(+0.00%) |
Jun 27, 2024 | 45.66 | 45.66 | 45.41 | 45.43 | 263,518 | -0.00(-0.00%) |
Jun 26, 2024 | 45.38 | 45.43 | 45.37 | 45.43 | 148,120 | +0.01(+0.02%) |
Jun 25, 2024 | 45.47 | 45.47 | 45.42 | 45.42 | 170,413 | +0.01(+0.02%) |
Jun 24, 2024 | 45.41 | 45.45 | 45.41 | 45.41 | 193,489 | -0.01(-0.02%) |
Jun 21, 2024 | 45.42 | 45.42 | 45.36 | 45.42 | 305,768 | +0.02(+0.04%) |
Jun 20, 2024 | 45.25 | 45.46 | 45.24 | 45.40 | 414,261 | -0.01(-0.02%) |
Jun 18, 2024 | 45.35 | 45.42 | 45.35 | 45.41 | 144,505 | +0.00(+0.00%) |
Jun 17, 2024 | 45.35 | 45.43 | 45.35 | 45.41 | 249,012 | +0.01(+0.02%) |
Jun 14, 2024 | 45.49 | 45.56 | 45.38 | 45.40 | 328,882 | -0.19(-0.41%) |
Jun 13, 2024 | 45.64 | 45.64 | 45.55 | 45.59 | 116,730 | -0.01(-0.02%) |
Jun 12, 2024 | 45.54 | 45.61 | 45.54 | 45.60 | 301,476 | +0.06(+0.13%) |
Jun 11, 2024 | 45.54 | 45.54 | 45.50 | 45.54 | 212,609 | +0.01(+0.02%) |
Jun 10, 2024 | 45.52 | 45.54 | 45.51 | 45.53 | 191,936 | +0.01(+0.02%) |
Jun 07, 2024 | 45.58 | 45.58 | 45.50 | 45.52 | 234,817 | -0.06(-0.13%) |
Jun 06, 2024 | 45.67 | 45.67 | 45.57 | 45.58 | 571,618 | +0.01(+0.02%) |
Jun 05, 2024 | 45.53 | 45.58 | 45.52 | 45.57 | 247,146 | +0.04(+0.09%) |
Jun 04, 2024 | 45.51 | 45.53 | 45.45 | 45.53 | 180,247 | +0.02(+0.04%) |