Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 45.95 | 45.96 | 45.84 | 45.87 | 272,358 | -0.07(-0.15%) |
Aug 30, 2024 | 45.96 | 46.00 | 45.89 | 45.94 | 164,497 | +0.07(+0.15%) |
Aug 29, 2024 | 45.94 | 45.94 | 45.85 | 45.87 | 425,089 | +0.01(+0.02%) |
Aug 28, 2024 | 45.90 | 45.90 | 45.83 | 45.86 | 179,281 | -0.05(-0.11%) |
Aug 27, 2024 | 45.85 | 45.91 | 45.84 | 45.91 | 210,787 | +0.05(+0.11%) |
Aug 26, 2024 | 45.84 | 45.90 | 45.81 | 45.86 | 483,323 | -0.01(-0.02%) |
Aug 23, 2024 | 45.83 | 45.99 | 45.83 | 45.87 | 174,480 | +0.04(+0.09%) |
Aug 22, 2024 | 46.27 | 46.27 | 45.81 | 45.83 | 159,831 | -0.02(-0.04%) |
Aug 21, 2024 | 46.12 | 46.13 | 45.80 | 45.85 | 200,702 | +0.04(+0.09%) |
Aug 20, 2024 | 45.78 | 45.96 | 45.76 | 45.81 | 143,044 | +0.03(+0.07%) |
Aug 19, 2024 | 45.92 | 45.92 | 45.69 | 45.78 | 261,684 | +0.08(+0.17%) |
Aug 16, 2024 | 45.65 | 45.71 | 45.65 | 45.70 | 155,395 | +0.04(+0.09%) |
Aug 15, 2024 | 45.71 | 45.71 | 45.61 | 45.66 | 320,114 | +0.04(+0.09%) |
Aug 14, 2024 | 45.56 | 45.63 | 45.56 | 45.62 | 329,482 | +0.03(+0.07%) |
Aug 13, 2024 | 45.55 | 45.60 | 45.53 | 45.59 | 376,225 | +0.05(+0.11%) |
Aug 12, 2024 | 45.61 | 45.62 | 45.49 | 45.54 | 167,786 | +0.05(+0.11%) |
Aug 09, 2024 | 45.53 | 45.59 | 45.49 | 45.49 | 196,852 | -0.08(-0.17%) |
Aug 08, 2024 | 45.53 | 45.58 | 45.50 | 45.57 | 189,079 | +0.14(+0.31%) |
Aug 07, 2024 | 45.41 | 45.56 | 45.33 | 45.43 | 405,165 | +0.02(+0.04%) |
Aug 06, 2024 | 45.21 | 45.43 | 45.14 | 45.41 | 525,102 | +0.19(+0.42%) |
Aug 05, 2024 | 45.00 | 45.29 | 44.94 | 45.22 | 697,280 | -0.35(-0.76%) |
Aug 02, 2024 | 45.62 | 45.70 | 45.51 | 45.57 | 312,332 | -0.08(-0.17%) |
Aug 01, 2024 | 45.63 | 45.73 | 45.61 | 45.65 | 486,618 | -0.07(-0.15%) |
Jul 31, 2024 | 45.78 | 45.81 | 45.69 | 45.72 | 276,328 | +0.06(+0.13%) |
Jul 30, 2024 | 45.73 | 45.73 | 45.64 | 45.66 | 230,709 | -0.03(-0.07%) |
Jul 29, 2024 | 45.65 | 45.70 | 45.65 | 45.69 | 135,075 | +0.05(+0.11%) |
Jul 26, 2024 | 45.69 | 45.69 | 45.61 | 45.64 | 231,063 | +0.04(+0.09%) |
Jul 25, 2024 | 45.47 | 45.65 | 45.47 | 45.60 | 361,905 | -0.02(-0.04%) |
Jul 24, 2024 | 45.61 | 45.65 | 45.57 | 45.62 | 227,577 | -0.05(-0.11%) |
Jul 23, 2024 | 45.90 | 45.90 | 45.65 | 45.67 | 206,571 | -0.00(-0.00%) |
Jul 22, 2024 | 45.63 | 45.67 | 45.63 | 45.67 | 246,259 | +0.04(+0.09%) |
Jul 19, 2024 | 45.66 | 45.67 | 45.61 | 45.63 | 72,136 | -0.01(-0.02%) |
Jul 18, 2024 | 45.63 | 45.64 | 45.61 | 45.64 | 329,495 | +0.03(+0.06%) |
Jul 17, 2024 | 45.56 | 45.63 | 45.38 | 45.61 | 356,482 | +0.08(+0.17%) |
Jul 16, 2024 | 45.54 | 45.59 | 45.53 | 45.53 | 429,338 | -0.02(-0.04%) |
Jul 15, 2024 | 45.56 | 45.57 | 45.54 | 45.55 | 253,657 | +0.01(+0.02%) |
Jul 12, 2024 | 45.51 | 45.55 | 45.51 | 45.54 | 230,437 | +0.05(+0.12%) |
Jul 11, 2024 | 45.52 | 45.52 | 45.46 | 45.49 | 197,842 | +0.01(+0.03%) |
Jul 10, 2024 | 45.39 | 45.49 | 45.39 | 45.48 | 198,079 | +0.04(+0.09%) |
Jul 09, 2024 | 45.45 | 45.45 | 45.40 | 45.44 | 236,926 | +0.01(+0.02%) |
Jul 08, 2024 | 45.57 | 45.57 | 45.35 | 45.43 | 205,233 | +0.07(+0.15%) |
Jul 05, 2024 | 45.35 | 45.37 | 45.32 | 45.36 | 119,666 | +0.08(+0.17%) |
Jul 03, 2024 | 45.26 | 45.30 | 45.25 | 45.28 | 81,034 | +0.06(+0.13%) |
Jul 02, 2024 | 45.21 | 45.25 | 45.21 | 45.22 | 226,536 | -0.01(-0.02%) |