Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 311 | -0.08(-0.18%) |
Sep 19, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 89 | +1.11(+2.48%) |
Sep 18, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 118 | -0.17(-0.37%) |
Sep 17, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 118 | +0.15(+0.34%) |
Sep 16, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 333 | -0.12(-0.26%) |
Sep 13, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 100 | +0.24(+0.53%) |
Sep 12, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 161 | +0.44(+0.99%) |
Sep 11, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 139 | +1.06(+2.45%) |
Sep 10, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 210 | +0.43(+1.00%) |
Sep 09, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 136 | +0.50(+1.18%) |
Sep 06, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 100 | -1.05(-2.42%) |
Sep 05, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 27 | -0.05(-0.11%) |
Sep 04, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 122 | -0.14(-0.32%) |
Sep 03, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 299 | -1.63(-3.61%) |
Aug 30, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 100 | +0.61(+1.37%) |
Aug 29, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 257 | -0.05(-0.10%) |
Aug 28, 2024 | 44.72 | 44.78 | 44.72 | 44.72 | 2,560 | -0.43(-0.96%) |
Aug 27, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 287 | +0.25(+0.55%) |
Aug 26, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 33 | -0.49(-1.09%) |
Aug 23, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 186 | +0.52(+1.15%) |
Aug 22, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 39 | -0.75(-1.64%) |
Aug 21, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 92 | +0.24(+0.53%) |
Aug 20, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 27 | -0.05(-0.11%) |
Aug 19, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 5 | +0.56(+1.25%) |
Aug 16, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 100 | -0.09(-0.20%) |
Aug 15, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 8 | +1.04(+2.37%) |
Aug 14, 2024 | 43.81 | 43.93 | 43.81 | 43.93 | 317 | +0.24(+0.56%) |
Aug 13, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 34 | +0.87(+2.02%) |
Aug 12, 2024 | 42.83 | 42.91 | 42.82 | 42.82 | 263 | +0.07(+0.17%) |
Aug 09, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 100 | +0.34(+0.80%) |
Aug 08, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 102 | +1.17(+2.84%) |
Aug 07, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 5 | -0.46(-1.11%) |
Aug 06, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 72 | +0.81(+1.97%) |
Aug 05, 2024 | 40.02 | 41.40 | 40.02 | 40.89 | 1,229 | -1.31(-3.10%) |
Aug 02, 2024 | 42.18 | 42.20 | 41.97 | 42.20 | 570 | -1.22(-2.82%) |
Aug 01, 2024 | 43.44 | 43.44 | 43.42 | 43.42 | 278 | -1.15(-2.59%) |
Jul 31, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 354 | +1.36(+3.14%) |
Jul 30, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 88 | -0.36(-0.82%) |
Jul 29, 2024 | 43.71 | 43.71 | 43.57 | 43.57 | 337 | +0.09(+0.21%) |
Jul 26, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 187 | +0.40(+0.92%) |
Jul 25, 2024 | 43.88 | 43.88 | 43.09 | 43.09 | 281 | -0.70(-1.60%) |
Jul 24, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 24 | -1.49(-3.28%) |
Jul 23, 2024 | 45.62 | 45.62 | 45.27 | 45.27 | 114 | +0.08(+0.18%) |
Jul 22, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 177 | +0.74(+1.66%) |
Jul 19, 2024 | 44.47 | 44.47 | 44.45 | 44.45 | 811 | -0.09(-0.19%) |
Jul 18, 2024 | 44.27 | 44.61 | 44.25 | 44.54 | 2,056 | -0.32(-0.70%) |
Jul 17, 2024 | 44.93 | 44.93 | 44.86 | 44.86 | 39,104 | -1.43(-3.09%) |
Jul 16, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 3 | +0.02(+0.04%) |
Jul 15, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 33 | +0.04(+0.09%) |
Jul 12, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 290 | +0.10(+0.23%) |
Jul 11, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 118 | -0.88(-1.87%) |
Jul 10, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 16 | +0.41(+0.88%) |
Jul 09, 2024 | 46.88 | 46.88 | 46.59 | 46.59 | 231 | -0.13(-0.28%) |
Jul 08, 2024 | 46.73 | 46.74 | 46.72 | 46.72 | 347 | -0.12(-0.26%) |
Jul 05, 2024 | 46.78 | 46.84 | 46.78 | 46.84 | 1,363 | +0.47(+1.02%) |
Jul 03, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 100 | +0.35(+0.75%) |
Jul 02, 2024 | 45.70 | 46.02 | 45.70 | 46.02 | 540 | +0.28(+0.61%) |