Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 15 | -0.06(-0.14%) |
Sep 13, 2024 | 46.09 | 46.09 | 45.96 | 46.02 | 2,845 | +0.26(+0.58%) |
Sep 12, 2024 | 45.56 | 45.84 | 45.56 | 45.76 | 5,427 | +0.44(+0.96%) |
Sep 11, 2024 | 45.35 | 45.35 | 45.32 | 45.32 | 5,606 | +0.58(+1.30%) |
Sep 10, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 6 | +0.42(+0.95%) |
Sep 09, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 12 | +0.41(+0.93%) |
Sep 06, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 100 | -0.82(-1.84%) |
Sep 05, 2024 | 44.78 | 44.79 | 44.65 | 44.73 | 4,244 | -0.16(-0.36%) |
Sep 04, 2024 | 45.00 | 45.00 | 44.80 | 44.90 | 932 | -0.09(-0.21%) |
Sep 03, 2024 | 45.96 | 45.96 | 44.75 | 44.99 | 7,530 | -1.10(-2.39%) |
Aug 30, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 214 | +0.49(+1.07%) |
Aug 29, 2024 | 46.16 | 46.16 | 45.58 | 45.60 | 1,528 | -0.10(-0.21%) |
Aug 28, 2024 | 45.50 | 45.70 | 45.49 | 45.70 | 1,649 | -0.38(-0.83%) |
Aug 27, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 53 | +0.06(+0.13%) |
Aug 26, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 49 | -0.24(-0.51%) |
Aug 23, 2024 | 46.22 | 46.26 | 46.16 | 46.26 | 796 | +0.55(+1.19%) |
Aug 22, 2024 | 46.30 | 46.30 | 45.71 | 45.71 | 431 | -0.63(-1.37%) |
Aug 21, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 133 | +0.16(+0.36%) |
Aug 20, 2024 | 46.29 | 46.29 | 46.04 | 46.18 | 1,778 | -0.01(-0.01%) |
Aug 19, 2024 | 45.71 | 46.19 | 45.64 | 46.19 | 4,187 | +0.49(+1.06%) |
Aug 16, 2024 | 45.64 | 45.70 | 45.62 | 45.70 | 629 | +0.13(+0.28%) |
Aug 15, 2024 | 45.39 | 45.67 | 45.39 | 45.57 | 4,048 | +0.83(+1.85%) |
Aug 14, 2024 | 44.56 | 44.74 | 44.56 | 44.74 | 1,163 | +0.14(+0.32%) |
Aug 13, 2024 | 44.27 | 44.60 | 44.16 | 44.60 | 4,514 | +0.95(+2.17%) |
Aug 12, 2024 | 43.68 | 43.87 | 43.61 | 43.65 | 1,158 | -0.08(-0.18%) |
Aug 09, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 100 | +0.35(+0.81%) |
Aug 08, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 184 | +1.12(+2.65%) |
Aug 07, 2024 | 43.09 | 43.09 | 42.26 | 42.26 | 1,234 | -0.49(-1.14%) |
Aug 06, 2024 | 43.22 | 43.26 | 42.75 | 42.75 | 519 | +0.50(+1.18%) |
Aug 05, 2024 | 41.23 | 42.56 | 40.88 | 42.25 | 14,761 | -1.15(-2.65%) |
Aug 02, 2024 | 43.83 | 43.92 | 43.38 | 43.40 | 7,206 | -1.38(-3.08%) |
Aug 01, 2024 | 45.15 | 45.18 | 44.38 | 44.78 | 6,188 | -1.16(-2.52%) |
Jul 31, 2024 | 45.78 | 45.94 | 45.78 | 45.94 | 766 | +1.38(+3.09%) |
Jul 30, 2024 | 45.40 | 45.47 | 44.56 | 44.56 | 1,935 | -0.54(-1.19%) |
Jul 29, 2024 | 45.28 | 45.40 | 45.10 | 45.10 | 1,322 | -0.05(-0.11%) |
Jul 26, 2024 | 45.37 | 45.37 | 45.15 | 45.15 | 205 | +0.43(+0.95%) |
Jul 25, 2024 | 44.55 | 44.73 | 44.55 | 44.73 | 1,748 | -0.50(-1.11%) |
Jul 24, 2024 | 46.33 | 46.33 | 45.23 | 45.23 | 110 | -1.71(-3.64%) |
Jul 23, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 120 | +0.08(+0.17%) |
Jul 22, 2024 | 46.84 | 46.98 | 46.84 | 46.86 | 1,393 | +0.71(+1.54%) |
Jul 19, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 100 | -0.42(-0.90%) |
Jul 18, 2024 | 47.21 | 47.21 | 46.52 | 46.57 | 653 | -0.21(-0.45%) |
Jul 17, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 17 | -1.60(-3.31%) |
Jul 16, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 102 | +0.01(+0.02%) |
Jul 15, 2024 | 48.59 | 48.59 | 48.37 | 48.37 | 335 | +0.26(+0.54%) |
Jul 12, 2024 | 48.36 | 48.55 | 48.11 | 48.11 | 1,687 | +0.14(+0.29%) |
Jul 11, 2024 | 48.73 | 48.73 | 47.92 | 47.97 | 3,278 | -0.91(-1.86%) |
Jul 10, 2024 | 48.76 | 48.88 | 48.76 | 48.88 | 695 | +0.53(+1.09%) |
Jul 09, 2024 | 48.53 | 48.53 | 48.35 | 48.35 | 1,984 | +0.03(+0.07%) |
Jul 08, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 150 | +0.26(+0.54%) |
Jul 05, 2024 | 47.88 | 48.06 | 47.88 | 48.06 | 4,736 | +0.21(+0.44%) |
Jul 03, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 100 | +0.50(+1.06%) |
Jul 02, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 125 | +0.30(+0.64%) |