Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.86 | 51.09 | 50.85 | 51.09 | 1,279 | +1.71(+3.46%) |
Sep 25, 2024 | 49.51 | 49.51 | 49.38 | 49.38 | 640 | -0.71(-1.42%) |
Sep 24, 2024 | 49.57 | 50.09 | 49.45 | 50.09 | 735 | +1.77(+3.66%) |
Sep 23, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 335 | +0.57(+1.19%) |
Sep 20, 2024 | 47.80 | 47.80 | 47.75 | 47.75 | 1,657 | -0.17(-0.35%) |
Sep 19, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 126 | +1.07(+2.27%) |
Sep 18, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 214 | -0.05(-0.10%) |
Sep 17, 2024 | 47.08 | 47.08 | 46.90 | 46.90 | 461 | -0.01(-0.02%) |
Sep 16, 2024 | 46.84 | 46.91 | 46.84 | 46.91 | 976 | +0.33(+0.71%) |
Sep 13, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 100 | +0.17(+0.37%) |
Sep 12, 2024 | 46.28 | 46.49 | 46.28 | 46.41 | 933 | +0.24(+0.51%) |
Sep 11, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 172 | +0.24(+0.53%) |
Sep 10, 2024 | 45.67 | 45.93 | 45.66 | 45.93 | 640 | +0.10(+0.22%) |
Sep 09, 2024 | 45.78 | 45.83 | 45.78 | 45.83 | 537 | +0.26(+0.57%) |
Sep 06, 2024 | 45.96 | 45.96 | 45.57 | 45.57 | 243 | -0.73(-1.58%) |
Sep 05, 2024 | 46.41 | 46.41 | 46.20 | 46.30 | 4,542 | +0.14(+0.31%) |
Sep 04, 2024 | 46.10 | 46.16 | 46.10 | 46.16 | 234 | +0.04(+0.08%) |
Sep 03, 2024 | 46.07 | 46.12 | 46.07 | 46.12 | 1,016 | -0.58(-1.24%) |
Aug 30, 2024 | 46.56 | 46.70 | 46.56 | 46.70 | 146 | -0.09(-0.19%) |
Aug 29, 2024 | 46.71 | 46.79 | 46.71 | 46.79 | 236 | +0.34(+0.73%) |
Aug 28, 2024 | 46.56 | 46.56 | 46.39 | 46.45 | 452 | -0.48(-1.02%) |
Aug 27, 2024 | 47.01 | 47.01 | 46.93 | 46.93 | 341 | +0.08(+0.17%) |
Aug 26, 2024 | 46.76 | 46.85 | 46.75 | 46.85 | 789 | -0.25(-0.53%) |
Aug 23, 2024 | 47.03 | 47.10 | 46.93 | 47.10 | 5,170 | +0.85(+1.85%) |
Aug 22, 2024 | 46.50 | 46.50 | 46.21 | 46.25 | 2,427 | -0.65(-1.39%) |
Aug 21, 2024 | 46.55 | 46.90 | 46.55 | 46.90 | 1,438 | +0.42(+0.90%) |
Aug 20, 2024 | 46.78 | 46.78 | 46.48 | 46.48 | 556 | -0.56(-1.19%) |
Aug 19, 2024 | 46.78 | 47.04 | 46.78 | 47.04 | 433 | +0.58(+1.25%) |
Aug 16, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 502 | +0.49(+1.07%) |
Aug 15, 2024 | 45.96 | 46.01 | 45.89 | 45.97 | 3,771 | +0.44(+0.97%) |
Aug 14, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 150 | -0.15(-0.33%) |
Aug 13, 2024 | 45.73 | 45.73 | 45.68 | 45.68 | 454 | +0.26(+0.57%) |
Aug 12, 2024 | 45.34 | 45.42 | 45.31 | 45.42 | 1,817 | +0.27(+0.60%) |
Aug 09, 2024 | 45.10 | 45.21 | 45.10 | 45.15 | 938 | +0.09(+0.20%) |
Aug 08, 2024 | 44.95 | 45.06 | 44.95 | 45.06 | 3,049 | +1.10(+2.50%) |
Aug 07, 2024 | 44.62 | 44.69 | 43.96 | 43.96 | 5,266 | +0.15(+0.35%) |
Aug 06, 2024 | 43.81 | 44.05 | 43.81 | 43.81 | 634 | +0.16(+0.36%) |
Aug 05, 2024 | 43.17 | 43.70 | 43.17 | 43.65 | 2,824 | -1.16(-2.59%) |
Aug 02, 2024 | 44.55 | 44.81 | 44.55 | 44.81 | 864 | -0.37(-0.82%) |
Aug 01, 2024 | 45.52 | 45.52 | 45.18 | 45.18 | 212 | -0.53(-1.16%) |
Jul 31, 2024 | 45.73 | 45.91 | 45.68 | 45.71 | 2,600 | +0.69(+1.54%) |
Jul 30, 2024 | 45.10 | 45.10 | 45.02 | 45.02 | 493 | -0.12(-0.27%) |
Jul 29, 2024 | 45.12 | 45.14 | 45.12 | 45.14 | 210 | -0.25(-0.55%) |
Jul 26, 2024 | 45.17 | 45.39 | 45.15 | 45.39 | 4,672 | +0.62(+1.38%) |
Jul 25, 2024 | 44.93 | 45.03 | 44.77 | 44.77 | 758 | -0.17(-0.38%) |
Jul 24, 2024 | 45.04 | 45.21 | 44.94 | 44.94 | 1,035 | -0.46(-1.02%) |
Jul 23, 2024 | 45.52 | 45.52 | 45.36 | 45.40 | 1,237 | -0.54(-1.17%) |
Jul 22, 2024 | 45.76 | 45.94 | 45.76 | 45.94 | 2,679 | +0.45(+0.99%) |
Jul 19, 2024 | 45.70 | 45.70 | 45.49 | 45.49 | 1,948 | -0.43(-0.94%) |
Jul 18, 2024 | 46.33 | 46.33 | 45.91 | 45.92 | 640 | -0.25(-0.54%) |
Jul 17, 2024 | 46.31 | 46.31 | 46.16 | 46.17 | 1,629 | -0.51(-1.09%) |
Jul 16, 2024 | 46.48 | 46.73 | 46.48 | 46.68 | 1,559 | +0.16(+0.34%) |
Jul 15, 2024 | 46.64 | 46.68 | 46.52 | 46.52 | 1,644 | -0.74(-1.57%) |
Jul 12, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 228 | +0.33(+0.70%) |
Jul 11, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 113 | +0.50(+1.08%) |
Jul 10, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 244 | +0.25(+0.54%) |
Jul 09, 2024 | 45.99 | 46.30 | 45.99 | 46.18 | 1,354 | +0.11(+0.24%) |
Jul 08, 2024 | 46.07 | 46.07 | 45.90 | 46.07 | 1,953 | +0.15(+0.33%) |
Jul 05, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 201 | -0.30(-0.65%) |
Jul 03, 2024 | 45.74 | 46.22 | 45.74 | 46.22 | 1,055 | +0.84(+1.86%) |
Jul 02, 2024 | 45.22 | 45.38 | 45.22 | 45.38 | 271 | +0.08(+0.17%) |