Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.78 | 45.78 | 45.74 | 45.75 | 611 | +0.82(+1.83%) |
Sep 25, 2024 | 45.08 | 45.10 | 44.91 | 44.93 | 467 | -0.33(-0.73%) |
Sep 24, 2024 | 45.10 | 45.26 | 45.09 | 45.26 | 776 | +0.24(+0.54%) |
Sep 23, 2024 | 44.97 | 45.02 | 44.97 | 45.02 | 172 | +0.17(+0.37%) |
Sep 20, 2024 | 44.92 | 44.92 | 44.81 | 44.86 | 1,200 | -0.31(-0.70%) |
Sep 19, 2024 | 45.02 | 45.17 | 45.02 | 45.17 | 594 | +0.76(+1.71%) |
Sep 18, 2024 | 44.46 | 44.46 | 44.41 | 44.41 | 291 | -0.20(-0.44%) |
Sep 17, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 7 | -0.17(-0.38%) |
Sep 16, 2024 | 44.65 | 44.78 | 44.65 | 44.78 | 202 | +0.30(+0.67%) |
Sep 13, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 135 | +0.10(+0.23%) |
Sep 12, 2024 | 43.84 | 44.38 | 43.84 | 44.38 | 492 | +0.55(+1.25%) |
Sep 11, 2024 | 43.30 | 43.83 | 43.26 | 43.83 | 3,705 | -0.11(-0.25%) |
Sep 10, 2024 | 43.60 | 43.94 | 43.56 | 43.94 | 1,598 | -0.13(-0.30%) |
Sep 09, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 109 | +0.46(+1.05%) |
Sep 06, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 171 | -0.80(-1.81%) |
Sep 05, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 6 | +0.14(+0.32%) |
Sep 04, 2024 | 44.22 | 44.28 | 44.08 | 44.28 | 992 | +0.07(+0.17%) |
Sep 03, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 6 | -0.66(-1.46%) |
Aug 30, 2024 | 44.66 | 44.86 | 44.66 | 44.86 | 1,120 | +0.14(+0.31%) |
Aug 29, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 3 | +0.18(+0.40%) |
Aug 28, 2024 | 44.69 | 44.70 | 44.55 | 44.55 | 498 | -0.26(-0.57%) |
Aug 27, 2024 | 44.90 | 44.90 | 44.81 | 44.81 | 117 | +0.23(+0.51%) |
Aug 26, 2024 | 44.69 | 44.69 | 44.54 | 44.58 | 851 | -0.13(-0.30%) |
Aug 23, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 100 | +0.84(+1.92%) |
Aug 22, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 1 | -0.23(-0.51%) |
Aug 21, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | +0.35(+0.81%) |
Aug 20, 2024 | 43.80 | 43.80 | 43.74 | 43.74 | 479 | -0.04(-0.09%) |
Aug 19, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 137 | +0.40(+0.92%) |
Aug 16, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 100 | +0.36(+0.84%) |
Aug 15, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 54 | +0.39(+0.91%) |
Aug 14, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 8 | +0.20(+0.48%) |
Aug 13, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 3 | +0.60(+1.43%) |
Aug 12, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 72 | -0.03(-0.07%) |
Aug 09, 2024 | 41.61 | 41.86 | 41.61 | 41.86 | 2,046 | +0.25(+0.60%) |
Aug 08, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 222 | +0.48(+1.16%) |
Aug 07, 2024 | 41.21 | 41.21 | 41.13 | 41.13 | 767 | +0.29(+0.71%) |
Aug 06, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 56 | +0.06(+0.15%) |
Aug 05, 2024 | 40.72 | 40.80 | 40.65 | 40.78 | 1,293 | -0.97(-2.32%) |
Aug 02, 2024 | 41.64 | 41.75 | 41.64 | 41.75 | 715 | -0.56(-1.32%) |
Aug 01, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 16 | -0.93(-2.16%) |
Jul 31, 2024 | 43.38 | 43.38 | 43.20 | 43.24 | 749 | +0.38(+0.88%) |
Jul 30, 2024 | 42.79 | 42.86 | 42.79 | 42.86 | 1,146 | +0.20(+0.46%) |
Jul 29, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 33 | -0.21(-0.48%) |
Jul 26, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 100 | +0.50(+1.18%) |
Jul 25, 2024 | 42.47 | 42.47 | 42.37 | 42.37 | 348 | -0.17(-0.39%) |
Jul 24, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 0 | -0.41(-0.96%) |
Jul 23, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 89 | -0.21(-0.49%) |
Jul 22, 2024 | 43.18 | 43.18 | 43.17 | 43.17 | 425 | +0.39(+0.92%) |
Jul 19, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 100 | -0.23(-0.53%) |
Jul 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 5 | -0.36(-0.84%) |
Jul 17, 2024 | 43.32 | 43.37 | 43.32 | 43.37 | 292 | +0.03(+0.07%) |
Jul 16, 2024 | 43.06 | 43.34 | 43.06 | 43.34 | 110 | +0.20(+0.45%) |
Jul 15, 2024 | 43.08 | 43.14 | 43.08 | 43.14 | 630 | -0.25(-0.59%) |
Jul 12, 2024 | 43.43 | 43.43 | 43.40 | 43.40 | 167 | +0.26(+0.60%) |
Jul 11, 2024 | 43.26 | 43.26 | 43.11 | 43.14 | 1,809 | +0.29(+0.69%) |
Jul 10, 2024 | 42.75 | 42.85 | 42.75 | 42.85 | 1,386 | +0.51(+1.21%) |
Jul 09, 2024 | 42.30 | 42.37 | 42.30 | 42.33 | 5,551 | -0.03(-0.07%) |
Jul 08, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 95 | -0.34(-0.79%) |
Jul 05, 2024 | 42.58 | 42.70 | 42.58 | 42.70 | 206 | +0.31(+0.72%) |
Jul 03, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | +0.51(+1.22%) |
Jul 02, 2024 | 41.81 | 41.89 | 41.81 | 41.89 | 204 | +0.09(+0.22%) |