Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.60 | 45.64 | 45.55 | 45.62 | 9,765 | +0.05(+0.11%) |
Sep 26, 2024 | 45.61 | 45.61 | 45.53 | 45.56 | 5,731 | +0.06(+0.14%) |
Sep 25, 2024 | 45.50 | 45.58 | 45.48 | 45.50 | 9,220 | -0.04(-0.08%) |
Sep 24, 2024 | 45.61 | 45.61 | 45.50 | 45.54 | 44,697 | -0.01(-0.03%) |
Sep 23, 2024 | 45.55 | 45.61 | 45.54 | 45.55 | 10,165 | -0.03(-0.07%) |
Sep 20, 2024 | 45.64 | 45.64 | 45.52 | 45.58 | 8,204 | +0.01(+0.01%) |
Sep 19, 2024 | 45.59 | 45.70 | 45.58 | 45.58 | 37,252 | +0.10(+0.23%) |
Sep 18, 2024 | 45.45 | 45.52 | 45.39 | 45.47 | 4,233 | +0.05(+0.11%) |
Sep 17, 2024 | 45.40 | 45.44 | 45.40 | 45.42 | 5,528 | +0.02(+0.05%) |
Sep 16, 2024 | 45.27 | 45.40 | 45.27 | 45.40 | 5,140 | +0.15(+0.33%) |
Sep 13, 2024 | 45.20 | 45.31 | 45.20 | 45.25 | 5,998 | +0.10(+0.23%) |
Sep 12, 2024 | 45.04 | 45.17 | 45.04 | 45.15 | 3,488 | +0.05(+0.10%) |
Sep 11, 2024 | 44.97 | 45.10 | 44.93 | 45.10 | 7,246 | +0.10(+0.22%) |
Sep 10, 2024 | 45.12 | 45.12 | 44.85 | 45.00 | 19,893 | -0.09(-0.20%) |
Sep 09, 2024 | 45.06 | 45.11 | 45.00 | 45.09 | 8,934 | +0.06(+0.13%) |
Sep 06, 2024 | 45.09 | 45.13 | 44.94 | 45.03 | 24,767 | -0.02(-0.05%) |
Sep 05, 2024 | 44.98 | 45.10 | 44.96 | 45.06 | 5,814 | +0.12(+0.28%) |
Sep 04, 2024 | 44.78 | 44.95 | 44.78 | 44.93 | 5,611 | +0.19(+0.43%) |
Sep 03, 2024 | 44.86 | 44.86 | 44.70 | 44.74 | 10,014 | -0.35(-0.77%) |
Aug 30, 2024 | 45.15 | 45.15 | 45.06 | 45.09 | 8,669 | -0.05(-0.11%) |
Aug 29, 2024 | 45.13 | 45.17 | 45.01 | 45.14 | 8,549 | +0.05(+0.11%) |
Aug 28, 2024 | 45.12 | 45.16 | 45.07 | 45.09 | 4,972 | -0.03(-0.06%) |
Aug 27, 2024 | 45.09 | 45.14 | 45.04 | 45.12 | 3,728 | +0.03(+0.06%) |
Aug 26, 2024 | 45.13 | 45.19 | 45.09 | 45.09 | 3,988 | -0.09(-0.20%) |
Aug 23, 2024 | 45.15 | 45.18 | 45.12 | 45.18 | 4,543 | +0.24(+0.55%) |
Aug 22, 2024 | 45.00 | 45.03 | 44.90 | 44.93 | 28,375 | -0.10(-0.22%) |
Aug 21, 2024 | 45.00 | 45.03 | 44.94 | 45.03 | 12,058 | +0.12(+0.28%) |
Aug 20, 2024 | 44.94 | 44.98 | 44.87 | 44.91 | 13,206 | -0.04(-0.08%) |
Aug 19, 2024 | 44.86 | 45.00 | 44.85 | 44.94 | 12,008 | +0.08(+0.17%) |
Aug 16, 2024 | 44.78 | 44.90 | 44.73 | 44.86 | 12,693 | +0.12(+0.28%) |
Aug 15, 2024 | 44.77 | 44.84 | 44.70 | 44.74 | 26,258 | +0.02(+0.05%) |
Aug 14, 2024 | 44.55 | 44.72 | 44.55 | 44.72 | 8,856 | +0.10(+0.22%) |
Aug 13, 2024 | 44.48 | 44.62 | 44.44 | 44.62 | 15,123 | +0.25(+0.57%) |
Aug 12, 2024 | 44.41 | 44.42 | 44.34 | 44.37 | 6,867 | -0.07(-0.16%) |
Aug 09, 2024 | 44.40 | 44.45 | 44.38 | 44.44 | 47,980 | +0.03(+0.07%) |
Aug 08, 2024 | 44.38 | 44.44 | 44.34 | 44.41 | 6,424 | +0.15(+0.34%) |
Aug 07, 2024 | 44.51 | 44.51 | 44.26 | 44.26 | 15,155 | +0.11(+0.26%) |
Aug 06, 2024 | 44.15 | 44.36 | 44.13 | 44.15 | 5,829 | +0.15(+0.35%) |
Aug 05, 2024 | 43.74 | 44.09 | 43.74 | 43.99 | 9,919 | -0.33(-0.74%) |
Aug 02, 2024 | 44.53 | 44.53 | 44.19 | 44.32 | 9,957 | -0.11(-0.25%) |
Aug 01, 2024 | 44.59 | 44.62 | 44.40 | 44.43 | 5,753 | -0.06(-0.14%) |
Jul 31, 2024 | 44.42 | 44.50 | 44.41 | 44.49 | 7,459 | +0.16(+0.36%) |
Jul 30, 2024 | 44.38 | 44.38 | 44.23 | 44.33 | 7,649 | -0.05(-0.11%) |
Jul 29, 2024 | 44.58 | 44.58 | 44.29 | 44.38 | 7,343 | +0.05(+0.12%) |
Jul 26, 2024 | 44.38 | 44.39 | 44.30 | 44.33 | 8,046 | +0.09(+0.19%) |
Jul 25, 2024 | 44.22 | 44.37 | 44.21 | 44.24 | 11,563 | +0.05(+0.12%) |
Jul 24, 2024 | 44.27 | 44.36 | 44.19 | 44.19 | 5,568 | -0.18(-0.41%) |
Jul 23, 2024 | 44.35 | 44.42 | 44.35 | 44.37 | 6,184 | +0.04(+0.10%) |
Jul 22, 2024 | 44.30 | 44.35 | 44.22 | 44.33 | 5,907 | +0.15(+0.35%) |
Jul 19, 2024 | 44.21 | 44.23 | 44.15 | 44.17 | 4,719 | -0.07(-0.16%) |
Jul 18, 2024 | 44.29 | 44.33 | 44.16 | 44.24 | 6,102 | -0.07(-0.16%) |
Jul 17, 2024 | 44.30 | 44.34 | 44.28 | 44.31 | 4,174 | -0.08(-0.17%) |
Jul 16, 2024 | 44.23 | 44.39 | 44.23 | 44.39 | 7,292 | +0.22(+0.49%) |
Jul 15, 2024 | 44.17 | 44.20 | 44.11 | 44.17 | 11,116 | +0.01(+0.02%) |
Jul 12, 2024 | 44.06 | 44.19 | 44.06 | 44.16 | 9,189 | +0.07(+0.16%) |
Jul 11, 2024 | 44.00 | 44.09 | 43.95 | 44.09 | 20,413 | +0.14(+0.32%) |
Jul 10, 2024 | 43.84 | 43.96 | 43.82 | 43.95 | 11,486 | +0.13(+0.30%) |
Jul 09, 2024 | 43.83 | 43.86 | 43.78 | 43.82 | 6,168 | -0.00(-0.01%) |
Jul 08, 2024 | 43.85 | 43.87 | 43.74 | 43.83 | 11,016 | -0.04(-0.09%) |
Jul 05, 2024 | 43.79 | 43.87 | 43.71 | 43.87 | 9,503 | +0.19(+0.43%) |
Jul 03, 2024 | 43.68 | 43.68 | 43.62 | 43.68 | 5,020 | +0.13(+0.29%) |
Jul 02, 2024 | 43.43 | 43.55 | 43.43 | 43.55 | 10,957 | +0.12(+0.27%) |