Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.62 | 45.80 | 45.62 | 45.80 | 9,175 | +0.17(+0.37%) |
Sep 25, 2024 | 45.69 | 45.81 | 45.63 | 45.63 | 10,954 | -0.07(-0.15%) |
Sep 24, 2024 | 45.63 | 45.72 | 45.63 | 45.70 | 5,969 | +0.08(+0.17%) |
Sep 23, 2024 | 45.63 | 45.69 | 45.60 | 45.62 | 7,535 | -0.08(-0.17%) |
Sep 20, 2024 | 45.66 | 45.76 | 45.60 | 45.70 | 26,179 | -0.03(-0.06%) |
Sep 19, 2024 | 45.70 | 45.81 | 45.63 | 45.73 | 4,210 | +0.23(+0.50%) |
Sep 18, 2024 | 45.49 | 45.71 | 45.48 | 45.50 | 42,400 | +0.02(+0.05%) |
Sep 17, 2024 | 45.50 | 45.52 | 45.47 | 45.48 | 4,583 | -0.00(-0.01%) |
Sep 16, 2024 | 45.35 | 45.48 | 45.29 | 45.48 | 18,315 | +0.19(+0.42%) |
Sep 13, 2024 | 45.26 | 45.35 | 45.22 | 45.29 | 6,881 | +0.09(+0.21%) |
Sep 12, 2024 | 45.04 | 45.20 | 44.89 | 45.20 | 3,474 | +0.12(+0.26%) |
Sep 11, 2024 | 44.95 | 45.10 | 44.95 | 45.08 | 4,012 | +0.08(+0.18%) |
Sep 10, 2024 | 45.07 | 45.07 | 44.96 | 45.00 | 4,364 | -0.10(-0.23%) |
Sep 09, 2024 | 45.09 | 45.13 | 45.03 | 45.10 | 3,113 | -0.01(-0.02%) |
Sep 06, 2024 | 45.17 | 45.19 | 44.99 | 45.11 | 8,266 | -0.02(-0.04%) |
Sep 05, 2024 | 45.06 | 45.19 | 45.02 | 45.13 | 7,901 | +0.28(+0.63%) |
Sep 04, 2024 | 45.02 | 45.03 | 44.81 | 44.85 | 26,427 | -0.00(-0.00%) |
Sep 03, 2024 | 44.99 | 44.99 | 44.65 | 44.85 | 27,943 | -0.36(-0.79%) |
Aug 30, 2024 | 45.24 | 45.24 | 45.18 | 45.21 | 3,222 | -0.07(-0.16%) |
Aug 29, 2024 | 45.17 | 45.30 | 45.17 | 45.28 | 4,068 | +0.06(+0.14%) |
Aug 28, 2024 | 45.30 | 45.30 | 45.19 | 45.22 | 5,602 | -0.11(-0.24%) |
Aug 27, 2024 | 45.20 | 45.40 | 45.20 | 45.33 | 4,476 | +0.05(+0.11%) |
Aug 26, 2024 | 45.38 | 45.41 | 45.28 | 45.28 | 5,723 | -0.07(-0.16%) |
Aug 23, 2024 | 45.31 | 45.35 | 45.30 | 45.35 | 2,056 | +0.28(+0.63%) |
Aug 22, 2024 | 45.21 | 45.21 | 45.02 | 45.07 | 9,143 | -0.16(-0.35%) |
Aug 21, 2024 | 45.06 | 45.27 | 45.06 | 45.23 | 7,232 | +0.22(+0.48%) |
Aug 20, 2024 | 45.01 | 45.13 | 44.91 | 45.01 | 15,564 | -0.00(-0.01%) |
Aug 19, 2024 | 44.93 | 45.06 | 44.93 | 45.02 | 23,741 | +0.07(+0.17%) |
Aug 16, 2024 | 44.81 | 44.97 | 44.74 | 44.94 | 72,129 | +0.21(+0.46%) |
Aug 15, 2024 | 44.75 | 44.77 | 44.68 | 44.73 | 4,592 | +0.00(+0.00%) |
Aug 14, 2024 | 44.66 | 44.76 | 44.66 | 44.73 | 3,580 | +0.19(+0.42%) |
Aug 13, 2024 | 44.40 | 44.55 | 44.38 | 44.55 | 14,640 | +0.18(+0.41%) |
Aug 12, 2024 | 44.43 | 44.43 | 44.33 | 44.37 | 4,105 | +0.05(+0.12%) |
Aug 09, 2024 | 44.33 | 44.37 | 44.29 | 44.31 | 1,741 | +0.03(+0.07%) |
Aug 08, 2024 | 44.30 | 44.34 | 44.22 | 44.28 | 55,006 | +0.14(+0.31%) |
Aug 07, 2024 | 44.25 | 44.31 | 44.07 | 44.14 | 12,820 | +0.09(+0.21%) |
Aug 06, 2024 | 44.13 | 44.20 | 43.94 | 44.05 | 9,595 | +0.18(+0.41%) |
Aug 05, 2024 | 43.68 | 44.04 | 43.67 | 43.87 | 6,479 | -0.38(-0.85%) |
Aug 02, 2024 | 44.22 | 44.25 | 44.15 | 44.25 | 7,281 | +0.25(+0.56%) |
Aug 01, 2024 | 44.39 | 44.42 | 44.00 | 44.00 | 9,024 | -0.34(-0.77%) |
Jul 31, 2024 | 44.25 | 44.34 | 44.21 | 44.34 | 8,918 | +0.15(+0.34%) |
Jul 30, 2024 | 44.19 | 44.20 | 44.13 | 44.19 | 3,358 | -0.00(-0.01%) |
Jul 29, 2024 | 44.24 | 44.26 | 44.10 | 44.19 | 9,859 | -0.01(-0.03%) |
Jul 26, 2024 | 44.24 | 44.30 | 44.18 | 44.21 | 6,765 | +0.06(+0.14%) |
Jul 25, 2024 | 44.15 | 44.25 | 44.06 | 44.15 | 5,218 | +0.08(+0.17%) |
Jul 24, 2024 | 44.23 | 44.23 | 44.07 | 44.07 | 3,313 | -0.15(-0.34%) |
Jul 23, 2024 | 44.24 | 44.28 | 44.12 | 44.22 | 4,218 | -0.05(-0.11%) |
Jul 22, 2024 | 44.13 | 44.27 | 44.11 | 44.27 | 2,072 | +0.21(+0.48%) |
Jul 19, 2024 | 44.07 | 44.11 | 44.03 | 44.06 | 4,820 | +0.01(+0.02%) |
Jul 18, 2024 | 44.30 | 44.30 | 44.04 | 44.05 | 6,498 | -0.20(-0.46%) |
Jul 17, 2024 | 44.31 | 44.31 | 44.24 | 44.25 | 4,957 | -0.08(-0.19%) |
Jul 16, 2024 | 44.16 | 44.33 | 44.16 | 44.33 | 5,531 | +0.27(+0.61%) |
Jul 15, 2024 | 44.17 | 44.17 | 44.07 | 44.07 | 4,938 | -0.07(-0.16%) |
Jul 12, 2024 | 44.03 | 44.14 | 43.99 | 44.14 | 10,686 | +0.16(+0.37%) |
Jul 11, 2024 | 44.02 | 44.06 | 43.98 | 43.98 | 7,925 | +0.19(+0.43%) |
Jul 10, 2024 | 43.72 | 43.81 | 43.72 | 43.79 | 5,215 | +0.08(+0.18%) |
Jul 09, 2024 | 43.81 | 43.81 | 43.68 | 43.71 | 1,700 | -0.10(-0.22%) |
Jul 08, 2024 | 43.84 | 43.84 | 43.74 | 43.81 | 76,693 | -0.04(-0.09%) |
Jul 05, 2024 | 43.67 | 43.85 | 43.67 | 43.85 | 11,722 | +0.17(+0.39%) |
Jul 03, 2024 | 43.55 | 43.68 | 43.55 | 43.68 | 4,869 | +0.20(+0.46%) |
Jul 02, 2024 | 43.33 | 43.49 | 43.33 | 43.48 | 15,143 | +0.11(+0.26%) |