Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 46.97 | 46.99 | 46.85 | 46.98 | 56,917,776 | +0.13(+0.28%) |
Sep 04, 2024 | 46.69 | 46.87 | 46.69 | 46.85 | 2,254,449 | +0.19(+0.41%) |
Sep 03, 2024 | 46.64 | 46.72 | 46.60 | 46.66 | 1,921,241 | +0.02(+0.04%) |
Aug 30, 2024 | 46.77 | 46.81 | 46.63 | 46.64 | 1,599,828 | -0.09(-0.19%) |
Aug 29, 2024 | 46.73 | 46.77 | 46.69 | 46.73 | 1,616,899 | -0.06(-0.13%) |
Aug 28, 2024 | 46.84 | 46.85 | 46.78 | 46.79 | 2,081,460 | -0.04(-0.09%) |
Aug 27, 2024 | 46.73 | 46.85 | 46.71 | 46.83 | 1,815,840 | +0.01(+0.02%) |
Aug 26, 2024 | 46.90 | 46.92 | 46.81 | 46.82 | 1,678,955 | -0.05(-0.11%) |
Aug 23, 2024 | 46.73 | 46.88 | 46.70 | 46.87 | 1,843,611 | +0.21(+0.45%) |
Aug 22, 2024 | 46.76 | 46.76 | 46.60 | 46.66 | 1,463,909 | -0.17(-0.36%) |
Aug 21, 2024 | 46.78 | 46.91 | 46.70 | 46.83 | 2,132,795 | +0.11(+0.24%) |
Aug 20, 2024 | 46.66 | 46.74 | 46.65 | 46.72 | 1,570,236 | +0.11(+0.24%) |
Aug 19, 2024 | 46.52 | 46.65 | 46.52 | 46.61 | 1,828,178 | +0.06(+0.13%) |
Aug 16, 2024 | 46.49 | 46.55 | 46.43 | 46.55 | 1,368,238 | +0.10(+0.22%) |
Aug 15, 2024 | 46.35 | 46.45 | 46.34 | 46.45 | 1,662,304 | -0.15(-0.32%) |
Aug 14, 2024 | 46.56 | 46.66 | 46.53 | 46.60 | 2,833,394 | +0.07(+0.15%) |
Aug 13, 2024 | 46.50 | 46.53 | 46.44 | 46.53 | 2,025,209 | +0.18(+0.39%) |
Aug 12, 2024 | 46.25 | 46.38 | 46.22 | 46.35 | 1,580,637 | +0.08(+0.17%) |
Aug 09, 2024 | 46.34 | 46.34 | 46.25 | 46.27 | 1,334,897 | +0.13(+0.28%) |
Aug 08, 2024 | 46.09 | 46.15 | 46.05 | 46.14 | 1,819,912 | -0.04(-0.09%) |
Aug 07, 2024 | 46.26 | 46.29 | 46.12 | 46.18 | 1,839,742 | -0.11(-0.24%) |
Aug 06, 2024 | 46.50 | 46.50 | 46.28 | 46.29 | 2,228,908 | -0.26(-0.56%) |
Aug 05, 2024 | 46.89 | 46.89 | 46.45 | 46.55 | 2,847,696 | -0.05(-0.11%) |
Aug 02, 2024 | 46.50 | 46.61 | 46.38 | 46.60 | 1,962,059 | +0.49(+1.06%) |
Aug 01, 2024 | 45.79 | 46.17 | 45.79 | 46.11 | 1,960,305 | +0.15(+0.32%) |
Jul 31, 2024 | 45.90 | 45.96 | 45.75 | 45.96 | 1,931,329 | +0.24(+0.52%) |
Jul 30, 2024 | 45.71 | 45.74 | 45.63 | 45.72 | 1,993,460 | +0.06(+0.13%) |
Jul 29, 2024 | 45.71 | 45.71 | 45.62 | 45.66 | 1,433,026 | +0.05(+0.11%) |
Jul 26, 2024 | 45.56 | 45.62 | 45.55 | 45.61 | 1,499,777 | +0.18(+0.39%) |
Jul 25, 2024 | 45.41 | 45.52 | 45.38 | 45.43 | 2,509,811 | +0.09(+0.20%) |
Jul 24, 2024 | 45.52 | 45.55 | 45.35 | 45.35 | 2,233,887 | -0.13(-0.28%) |
Jul 23, 2024 | 45.50 | 45.55 | 45.46 | 45.47 | 1,995,533 | +0.02(+0.04%) |
Jul 22, 2024 | 45.53 | 45.55 | 45.40 | 45.45 | 2,077,397 | -0.02(-0.04%) |
Jul 19, 2024 | 45.72 | 45.72 | 45.44 | 45.47 | 4,618,778 | -0.10(-0.22%) |
Jul 18, 2024 | 45.62 | 45.69 | 45.55 | 45.57 | 1,599,500 | -0.10(-0.22%) |
Jul 17, 2024 | 45.59 | 45.70 | 45.55 | 45.67 | 2,089,455 | +0.01(+0.02%) |
Jul 16, 2024 | 45.53 | 45.66 | 45.52 | 45.66 | 1,792,243 | +0.18(+0.39%) |
Jul 15, 2024 | 45.50 | 45.59 | 45.47 | 45.48 | 1,780,633 | -0.15(-0.33%) |
Jul 12, 2024 | 45.54 | 45.63 | 45.51 | 45.63 | 1,589,425 | +0.12(+0.26%) |
Jul 11, 2024 | 45.52 | 45.59 | 45.50 | 45.51 | 1,442,285 | +0.23(+0.51%) |
Jul 10, 2024 | 45.26 | 45.31 | 45.23 | 45.29 | 1,583,424 | +0.04(+0.09%) |
Jul 09, 2024 | 45.21 | 45.27 | 45.16 | 45.25 | 1,513,404 | -0.03(-0.07%) |
Jul 08, 2024 | 45.27 | 45.31 | 45.22 | 45.28 | 1,472,102 | +0.01(+0.02%) |
Jul 05, 2024 | 45.18 | 45.30 | 45.15 | 45.27 | 1,285,801 | +0.20(+0.44%) |
Jul 03, 2024 | 44.93 | 45.08 | 44.90 | 45.07 | 1,421,635 | +0.26(+0.58%) |
Jul 02, 2024 | 44.84 | 44.85 | 44.76 | 44.81 | 1,850,840 | +0.13(+0.29%) |