Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 100 | +0.51(+1.12%) |
Oct 17, 2024 | 45.14 | 45.27 | 45.14 | 45.27 | 165 | -0.14(-0.32%) |
Oct 16, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 2 | +0.13(+0.30%) |
Oct 15, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 11 | -0.54(-1.17%) |
Oct 14, 2024 | 45.69 | 45.82 | 45.69 | 45.82 | 1,777 | +0.23(+0.50%) |
Oct 11, 2024 | 45.28 | 45.59 | 45.28 | 45.59 | 232 | +0.33(+0.73%) |
Oct 10, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 50 | -0.04(-0.09%) |
Oct 09, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 10 | +0.20(+0.45%) |
Oct 08, 2024 | 45.00 | 45.09 | 45.00 | 45.09 | 119 | +0.14(+0.31%) |
Oct 07, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 45 | -0.30(-0.65%) |
Oct 04, 2024 | 45.05 | 45.24 | 45.05 | 45.24 | 1,207 | +0.37(+0.83%) |
Oct 03, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 9 | -0.41(-0.90%) |
Oct 02, 2024 | 45.10 | 45.28 | 45.10 | 45.28 | 157 | +0.20(+0.44%) |
Oct 01, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 67 | -0.29(-0.65%) |
Sep 30, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 8 | +0.02(+0.05%) |
Sep 27, 2024 | 45.56 | 45.56 | 45.36 | 45.36 | 205 | -0.02(-0.04%) |
Sep 26, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 22 | +0.81(+1.82%) |
Sep 25, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 8 | -0.18(-0.41%) |
Sep 24, 2024 | 44.42 | 44.74 | 44.42 | 44.74 | 262 | +0.42(+0.95%) |
Sep 23, 2024 | 44.46 | 44.46 | 44.32 | 44.32 | 156 | +0.20(+0.46%) |
Sep 20, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 100 | -0.18(-0.40%) |
Sep 19, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 37 | +0.77(+1.76%) |
Sep 18, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 31 | -0.10(-0.23%) |
Sep 17, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 3 | +0.04(+0.09%) |
Sep 16, 2024 | 43.51 | 43.59 | 43.51 | 43.59 | 132 | +0.08(+0.17%) |
Sep 13, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 0 | +0.26(+0.60%) |
Sep 12, 2024 | 43.17 | 43.26 | 43.17 | 43.26 | 112 | +0.30(+0.70%) |
Sep 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 8 | +0.25(+0.57%) |
Sep 10, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 111 | +0.22(+0.52%) |
Sep 09, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 28 | +0.43(+1.02%) |
Sep 06, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 100 | -0.61(-1.42%) |
Sep 05, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 13 | -0.10(-0.23%) |
Sep 04, 2024 | 42.72 | 42.76 | 42.72 | 42.76 | 156 | +0.04(+0.10%) |
Sep 03, 2024 | 43.09 | 43.09 | 42.72 | 42.72 | 102 | -0.99(-2.26%) |
Aug 30, 2024 | 43.33 | 43.71 | 43.33 | 43.71 | 610 | +0.40(+0.92%) |
Aug 29, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 53 | +0.14(+0.31%) |
Aug 28, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 1 | -0.28(-0.64%) |
Aug 27, 2024 | 43.41 | 43.45 | 43.41 | 43.45 | 196 | +0.11(+0.24%) |
Aug 26, 2024 | 43.45 | 43.45 | 43.35 | 43.35 | 446 | -0.27(-0.61%) |
Aug 23, 2024 | 43.43 | 43.61 | 43.33 | 43.61 | 743 | +0.59(+1.36%) |
Aug 22, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 1 | -0.40(-0.91%) |
Aug 21, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 2 | +0.44(+1.03%) |
Aug 20, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 122 | -0.24(-0.56%) |
Aug 19, 2024 | 42.97 | 43.22 | 42.97 | 43.22 | 307 | +0.47(+1.10%) |
Aug 16, 2024 | 42.76 | 42.76 | 42.65 | 42.75 | 726 | +0.20(+0.48%) |
Aug 15, 2024 | 42.63 | 42.63 | 42.45 | 42.55 | 649 | +0.69(+1.64%) |
Aug 14, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 2 | +0.01(+0.02%) |
Aug 13, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 1 | +0.66(+1.59%) |
Aug 12, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 3 | -0.04(-0.11%) |
Aug 09, 2024 | 40.95 | 41.24 | 40.94 | 41.24 | 1,212 | +0.24(+0.59%) |
Aug 08, 2024 | 40.58 | 41.00 | 40.36 | 41.00 | 997 | +0.91(+2.27%) |
Aug 07, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 20 | -0.19(-0.48%) |
Aug 06, 2024 | 40.47 | 40.47 | 40.28 | 40.28 | 167 | +0.38(+0.95%) |
Aug 05, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 37 | -0.99(-2.42%) |
Aug 02, 2024 | 41.23 | 41.23 | 40.90 | 40.90 | 1,192 | -0.78(-1.87%) |