Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.62 | 54.66 | 54.61 | 54.66 | 1,100 | +0.36(+0.66%) |
Sep 25, 2024 | 54.15 | 54.30 | 54.15 | 54.30 | 540 | -0.02(-0.04%) |
Sep 24, 2024 | 54.51 | 54.51 | 54.32 | 54.32 | 900 | -0.07(-0.13%) |
Sep 23, 2024 | 54.49 | 54.49 | 54.33 | 54.39 | 1,321 | +0.07(+0.13%) |
Sep 20, 2024 | 54.32 | 54.38 | 54.32 | 54.32 | 800 | +0.01(+0.02%) |
Sep 19, 2024 | 54.33 | 54.33 | 54.31 | 54.31 | 380 | +0.09(+0.17%) |
Sep 18, 2024 | 54.20 | 54.73 | 54.20 | 54.22 | 5,033 | -0.53(-0.97%) |
Sep 17, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 400 | +0.01(+0.02%) |
Sep 16, 2024 | 54.81 | 54.81 | 54.74 | 54.74 | 902 | +0.31(+0.57%) |
Sep 13, 2024 | 54.20 | 54.43 | 54.20 | 54.43 | 1,925 | +0.40(+0.74%) |
Sep 12, 2024 | 53.85 | 54.03 | 53.85 | 54.03 | 200 | +0.50(+0.93%) |
Sep 11, 2024 | 53.44 | 53.53 | 53.44 | 53.53 | 338 | -0.40(-0.74%) |
Sep 10, 2024 | 54.04 | 54.04 | 53.93 | 53.93 | 200 | +0.08(+0.15%) |
Sep 09, 2024 | 53.78 | 53.85 | 53.75 | 53.85 | 1,000 | +0.34(+0.64%) |
Sep 06, 2024 | 53.58 | 53.58 | 53.50 | 53.51 | 1,002 | -0.19(-0.35%) |
Sep 05, 2024 | 53.69 | 53.70 | 53.69 | 53.70 | 200 | -0.24(-0.44%) |
Sep 04, 2024 | 53.85 | 53.94 | 53.85 | 53.94 | 240 | -0.20(-0.37%) |
Sep 03, 2024 | 54.30 | 54.30 | 54.10 | 54.14 | 2,029 | +0.30(+0.56%) |
Aug 30, 2024 | 53.84 | 0 | +0.02(+0.04%) | |||
Aug 29, 2024 | 53.89 | 53.93 | 53.82 | 53.82 | 600 | +0.13(+0.24%) |
Aug 28, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 100 | +0.00(+0.00%) |
Aug 27, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 100 | +0.00(+0.00%) |
Aug 23, 2024 | 53.69 | 0 | -0.08(-0.15%) | |||
Aug 22, 2024 | 53.73 | 53.80 | 53.66 | 53.77 | 1,130 | +0.04(+0.07%) |
Aug 21, 2024 | 53.64 | 53.73 | 53.63 | 53.73 | 900 | +0.16(+0.30%) |
Aug 20, 2024 | 53.62 | 53.62 | 53.57 | 53.57 | 1,800 | +0.03(+0.06%) |
Aug 19, 2024 | 53.58 | 53.58 | 53.54 | 53.54 | 1,400 | +0.12(+0.22%) |
Aug 16, 2024 | 53.31 | 53.42 | 53.31 | 53.42 | 14,500 | +0.13(+0.24%) |
Aug 15, 2024 | 53.14 | 53.29 | 53.14 | 53.29 | 5,171 | +0.39(+0.74%) |
Aug 14, 2024 | 52.92 | 52.92 | 52.86 | 52.90 | 400 | +0.30(+0.57%) |
Aug 13, 2024 | 52.51 | 52.65 | 52.51 | 52.60 | 2,067 | +0.20(+0.38%) |
Aug 12, 2024 | 52.45 | 52.53 | 52.36 | 52.40 | 4,215 | +0.01(+0.02%) |
Aug 09, 2024 | 52.35 | 52.39 | 52.35 | 52.39 | 553 | +0.23(+0.44%) |
Aug 08, 2024 | 52.15 | 52.26 | 52.14 | 52.16 | 1,009 | +0.20(+0.38%) |
Aug 07, 2024 | 52.26 | 52.26 | 51.96 | 51.96 | 500 | +0.30(+0.58%) |
Aug 06, 2024 | 51.93 | 52.05 | 51.66 | 51.66 | 5,800 | -1.20(-2.27%) |
Aug 02, 2024 | 52.86 | 0 | -0.24(-0.45%) | |||
Aug 01, 2024 | 52.77 | 53.10 | 52.77 | 53.10 | 1,749 | +0.12(+0.23%) |
Jul 31, 2024 | 53.25 | 53.25 | 52.94 | 52.98 | 1,200 | +0.17(+0.32%) |
Jul 30, 2024 | 52.72 | 52.81 | 52.72 | 52.81 | 1,200 | +0.09(+0.17%) |
Jul 29, 2024 | 52.84 | 52.84 | 52.72 | 52.72 | 2,636 | +0.13(+0.25%) |
Jul 26, 2024 | 52.42 | 52.61 | 52.42 | 52.59 | 900 | +0.32(+0.61%) |
Jul 25, 2024 | 52.28 | 52.28 | 52.27 | 52.27 | 600 | +0.13(+0.25%) |
Jul 24, 2024 | 52.12 | 52.17 | 52.09 | 52.14 | 9,600 | +0.09(+0.17%) |
Jul 23, 2024 | 52.07 | 52.12 | 52.04 | 52.05 | 1,525 | -0.13(-0.25%) |
Jul 22, 2024 | 52.10 | 52.18 | 52.10 | 52.18 | 900 | +0.20(+0.38%) |
Jul 19, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 100 | -0.14(-0.27%) |
Jul 18, 2024 | 52.29 | 52.29 | 52.12 | 52.12 | 5,290 | -0.17(-0.33%) |
Jul 17, 2024 | 52.36 | 52.36 | 52.29 | 52.29 | 1,200 | +0.30(+0.58%) |
Jul 16, 2024 | 51.97 | 51.99 | 51.97 | 51.99 | 1,300 | +0.38(+0.74%) |
Jul 15, 2024 | 51.73 | 51.73 | 51.61 | 51.61 | 500 | -0.08(-0.15%) |
Jul 12, 2024 | 51.66 | 51.69 | 51.66 | 51.69 | 400 | +0.59(+1.15%) |
Jul 11, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 207 | +0.23(+0.45%) |
Jul 10, 2024 | 50.73 | 50.87 | 50.73 | 50.87 | 800 | +0.30(+0.59%) |
Jul 09, 2024 | 50.64 | 50.70 | 50.57 | 50.57 | 528 | -0.07(-0.14%) |
Jul 08, 2024 | 50.71 | 50.71 | 50.62 | 50.64 | 22,330 | +0.02(+0.04%) |
Jul 05, 2024 | 50.56 | 50.62 | 50.56 | 50.62 | 400 | +0.09(+0.18%) |
Jul 04, 2024 | 50.50 | 50.59 | 50.50 | 50.53 | 781 | -0.05(-0.10%) |
Jul 03, 2024 | 50.54 | 50.58 | 50.54 | 50.58 | 1,040 | -0.03(-0.06%) |