Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 45.49 | 45.49 | 45.37 | 45.46 | 17,169 | -0.04(-0.09%) |
Sep 19, 2024 | 45.61 | 45.61 | 45.44 | 45.50 | 10,395 | +0.12(+0.28%) |
Sep 18, 2024 | 45.37 | 45.52 | 45.26 | 45.38 | 11,784 | +0.02(+0.05%) |
Sep 17, 2024 | 45.36 | 45.43 | 45.31 | 45.35 | 9,052 | +0.03(+0.07%) |
Sep 16, 2024 | 45.24 | 45.34 | 45.21 | 45.32 | 7,307 | +0.16(+0.35%) |
Sep 13, 2024 | 45.14 | 45.21 | 45.12 | 45.16 | 15,238 | +0.09(+0.20%) |
Sep 12, 2024 | 45.00 | 45.07 | 44.96 | 45.07 | 10,805 | +0.03(+0.07%) |
Sep 11, 2024 | 45.02 | 45.04 | 44.85 | 45.04 | 24,062 | +0.10(+0.21%) |
Sep 10, 2024 | 45.12 | 45.18 | 44.84 | 44.94 | 19,602 | -0.06(-0.13%) |
Sep 09, 2024 | 45.08 | 45.08 | 44.90 | 45.00 | 7,719 | +0.07(+0.16%) |
Sep 06, 2024 | 44.99 | 44.99 | 44.85 | 44.93 | 12,287 | +0.03(+0.06%) |
Sep 05, 2024 | 44.93 | 44.93 | 44.78 | 44.90 | 15,137 | +0.13(+0.29%) |
Sep 04, 2024 | 44.66 | 44.78 | 44.58 | 44.77 | 15,715 | +0.13(+0.29%) |
Sep 03, 2024 | 44.79 | 44.79 | 44.62 | 44.64 | 21,045 | -0.42(-0.93%) |
Aug 30, 2024 | 45.22 | 45.22 | 44.95 | 45.06 | 8,853 | -0.02(-0.03%) |
Aug 29, 2024 | 45.12 | 45.12 | 44.93 | 45.08 | 14,268 | +0.03(+0.07%) |
Aug 28, 2024 | 45.09 | 45.10 | 44.94 | 45.05 | 13,176 | -0.02(-0.06%) |
Aug 27, 2024 | 45.04 | 45.11 | 45.01 | 45.07 | 8,753 | +0.02(+0.04%) |
Aug 26, 2024 | 45.12 | 45.16 | 45.04 | 45.05 | 5,908 | -0.01(-0.03%) |
Aug 23, 2024 | 44.93 | 45.08 | 44.93 | 45.06 | 6,391 | +0.21(+0.46%) |
Aug 22, 2024 | 44.97 | 44.97 | 44.78 | 44.85 | 8,388 | -0.05(-0.12%) |
Aug 21, 2024 | 44.92 | 44.94 | 44.85 | 44.91 | 16,010 | +0.06(+0.13%) |
Aug 20, 2024 | 44.87 | 44.99 | 44.81 | 44.85 | 12,793 | -0.07(-0.15%) |
Aug 19, 2024 | 44.81 | 44.98 | 44.73 | 44.92 | 15,676 | +0.06(+0.14%) |
Aug 16, 2024 | 44.74 | 44.86 | 44.66 | 44.85 | 17,831 | +0.11(+0.25%) |
Aug 15, 2024 | 44.63 | 44.75 | 44.63 | 44.74 | 27,244 | +0.07(+0.15%) |
Aug 14, 2024 | 44.63 | 44.68 | 44.56 | 44.67 | 6,835 | +0.08(+0.17%) |
Aug 13, 2024 | 44.49 | 44.60 | 44.45 | 44.60 | 9,839 | +0.20(+0.44%) |
Aug 12, 2024 | 44.45 | 44.45 | 44.36 | 44.40 | 9,299 | +0.02(+0.05%) |
Aug 09, 2024 | 44.52 | 44.52 | 44.36 | 44.38 | 23,809 | +0.01(+0.02%) |
Aug 08, 2024 | 44.38 | 44.44 | 44.32 | 44.37 | 11,787 | +0.16(+0.35%) |
Aug 07, 2024 | 44.29 | 44.37 | 44.14 | 44.21 | 14,204 | +0.11(+0.26%) |
Aug 06, 2024 | 43.95 | 44.23 | 43.95 | 44.10 | 10,503 | +0.11(+0.24%) |
Aug 05, 2024 | 43.71 | 44.01 | 43.49 | 43.99 | 8,114 | -0.25(-0.58%) |
Aug 02, 2024 | 44.26 | 44.40 | 44.21 | 44.25 | 12,935 | -0.19(-0.42%) |
Aug 01, 2024 | 44.50 | 44.50 | 44.39 | 44.44 | 21,077 | -0.05(-0.12%) |
Jul 31, 2024 | 44.35 | 44.50 | 44.35 | 44.49 | 9,904 | +0.15(+0.35%) |
Jul 30, 2024 | 44.33 | 44.33 | 44.26 | 44.33 | 12,476 | +0.01(+0.02%) |
Jul 29, 2024 | 44.31 | 44.34 | 44.13 | 44.32 | 18,781 | +0.04(+0.09%) |
Jul 26, 2024 | 44.36 | 44.36 | 44.26 | 44.28 | 10,443 | +0.07(+0.15%) |
Jul 25, 2024 | 44.21 | 44.29 | 44.21 | 44.21 | 15,635 | +0.03(+0.07%) |
Jul 24, 2024 | 44.34 | 44.34 | 44.13 | 44.18 | 8,167 | -0.14(-0.33%) |
Jul 23, 2024 | 44.46 | 44.46 | 44.31 | 44.33 | 9,277 | +0.07(+0.17%) |
Jul 22, 2024 | 44.25 | 44.31 | 44.03 | 44.25 | 11,963 | +0.11(+0.25%) |
Jul 19, 2024 | 44.16 | 44.18 | 44.11 | 44.14 | 1,944 | -0.04(-0.10%) |
Jul 18, 2024 | 44.29 | 44.29 | 44.15 | 44.19 | 4,755 | -0.03(-0.06%) |
Jul 17, 2024 | 44.21 | 44.35 | 44.18 | 44.21 | 19,500 | -0.09(-0.20%) |
Jul 16, 2024 | 44.10 | 44.34 | 44.10 | 44.30 | 11,059 | +0.22(+0.49%) |
Jul 15, 2024 | 44.17 | 44.17 | 44.07 | 44.09 | 8,656 | -0.04(-0.08%) |
Jul 12, 2024 | 44.06 | 44.14 | 44.06 | 44.12 | 3,152 | +0.05(+0.11%) |
Jul 11, 2024 | 44.01 | 44.10 | 43.97 | 44.07 | 8,062 | +0.14(+0.32%) |
Jul 10, 2024 | 43.88 | 43.94 | 43.85 | 43.94 | 11,997 | +0.13(+0.29%) |
Jul 09, 2024 | 43.88 | 43.88 | 43.78 | 43.81 | 4,830 | -0.02(-0.04%) |
Jul 08, 2024 | 43.81 | 43.87 | 43.76 | 43.83 | 16,591 | -0.01(-0.02%) |
Jul 05, 2024 | 43.84 | 43.85 | 43.78 | 43.83 | 6,947 | +0.13(+0.29%) |
Jul 03, 2024 | 43.66 | 43.71 | 43.63 | 43.71 | 4,672 | +0.09(+0.20%) |
Jul 02, 2024 | 43.53 | 43.64 | 43.51 | 43.62 | 5,397 | +0.07(+0.17%) |