Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 47.80 | 47.80 | 46.35 | 46.35 | 914 | -0.34(-0.73%) |
Oct 24, 2024 | 46.68 | 46.69 | 46.68 | 46.69 | 1,200 | +0.43(+0.93%) |
Oct 23, 2024 | 47.54 | 47.54 | 46.26 | 46.26 | 428 | -2.33(-4.80%) |
Oct 22, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 228 | -0.80(-1.62%) |
Oct 21, 2024 | 49.65 | 49.65 | 49.38 | 49.39 | 3,172 | +0.63(+1.29%) |
Oct 18, 2024 | 48.66 | 49.13 | 48.66 | 48.76 | 382 | +0.70(+1.46%) |
Oct 17, 2024 | 48.38 | 48.38 | 48.06 | 48.06 | 479 | +0.07(+0.15%) |
Oct 15, 2024 | 47.99 | 0 | +2.51(+5.52%) | |||
Oct 11, 2024 | 45.48 | 0 | +1.10(+2.48%) | |||
Oct 09, 2024 | 44.38 | 77 | +0.10(+0.23%) | |||
Oct 08, 2024 | 44.33 | 44.88 | 44.25 | 44.28 | 2,368 | -0.34(-0.76%) |
Oct 07, 2024 | 45.00 | 45.03 | 44.62 | 44.62 | 2,677 | +0.28(+0.63%) |
Oct 04, 2024 | 43.23 | 44.35 | 43.23 | 44.34 | 735 | +1.75(+4.11%) |
Oct 03, 2024 | 42.69 | 42.69 | 42.51 | 42.59 | 542 | -0.45(-1.05%) |
Oct 02, 2024 | 44.35 | 44.51 | 43.04 | 43.04 | 1,307 | -1.71(-3.82%) |
Oct 01, 2024 | 45.13 | 45.13 | 44.75 | 44.75 | 893 | -2.49(-5.27%) |
Sep 30, 2024 | 47.89 | 47.89 | 47.00 | 47.24 | 1,248 | -2.06(-4.18%) |
Sep 27, 2024 | 49.32 | 49.32 | 49.16 | 49.30 | 1,012 | +1.04(+2.15%) |
Sep 26, 2024 | 47.65 | 48.41 | 47.65 | 48.26 | 1,907 | +1.59(+3.41%) |
Sep 25, 2024 | 46.89 | 46.94 | 46.67 | 46.67 | 400 | -0.49(-1.04%) |
Sep 24, 2024 | 46.79 | 47.16 | 46.78 | 47.16 | 686 | -0.97(-2.02%) |
Sep 23, 2024 | 48.01 | 48.13 | 48.01 | 48.13 | 401 | +1.83(+3.95%) |
Sep 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 104 | +1.48(+3.30%) |
Sep 19, 2024 | 44.76 | 44.82 | 44.76 | 44.82 | 230 | +2.98(+7.12%) |
Sep 18, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 200 | -0.69(-1.62%) |
Sep 17, 2024 | 42.68 | 43.15 | 42.53 | 42.53 | 1,014 | +0.91(+2.19%) |
Sep 16, 2024 | 41.83 | 41.85 | 41.30 | 41.62 | 2,222 | -2.43(-5.52%) |
Sep 13, 2024 | 44.25 | 44.25 | 44.05 | 44.05 | 202 | +0.95(+2.20%) |
Sep 12, 2024 | 42.35 | 43.10 | 42.35 | 43.10 | 233 | +0.63(+1.48%) |
Sep 11, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 101 | +0.67(+1.60%) |
Sep 09, 2024 | 41.80 | 63 | +1.25(+3.08%) | |||
Sep 06, 2024 | 41.96 | 41.96 | 40.55 | 40.55 | 965 | -2.72(-6.29%) |
Sep 05, 2024 | 43.60 | 43.60 | 43.00 | 43.27 | 920 | -1.22(-2.74%) |
Sep 04, 2024 | 43.83 | 44.50 | 43.83 | 44.49 | 304 | +0.03(+0.07%) |
Sep 03, 2024 | 44.56 | 44.69 | 44.46 | 44.46 | 1,044 | -1.03(-2.26%) |
Aug 30, 2024 | 45.49 | 0 | -0.53(-1.15%) | |||
Aug 29, 2024 | 46.65 | 46.69 | 45.92 | 46.02 | 900 | +1.24(+2.77%) |
Aug 28, 2024 | 45.57 | 45.58 | 44.71 | 44.78 | 506 | -1.57(-3.39%) |
Aug 27, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 100 | -1.93(-4.00%) |
Aug 26, 2024 | 49.54 | 49.54 | 48.28 | 48.28 | 1,456 | -1.45(-2.92%) |
Aug 23, 2024 | 48.54 | 49.73 | 48.24 | 49.73 | 982 | +2.11(+4.43%) |
Aug 22, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 221 | +0.12(+0.25%) |
Aug 21, 2024 | 47.20 | 47.50 | 46.50 | 47.50 | 4,863 | +0.41(+0.87%) |
Aug 20, 2024 | 47.35 | 47.35 | 47.09 | 47.09 | 476 | -0.70(-1.46%) |
Aug 19, 2024 | 47.30 | 47.79 | 47.30 | 47.79 | 1,101 | -0.30(-0.62%) |
Aug 16, 2024 | 47.67 | 48.26 | 47.57 | 48.09 | 1,858 | +1.01(+2.15%) |
Aug 15, 2024 | 48.97 | 48.98 | 46.64 | 47.08 | 1,003 | -1.94(-3.96%) |
Aug 14, 2024 | 50.15 | 50.15 | 49.01 | 49.02 | 642 | -1.05(-2.10%) |
Aug 13, 2024 | 49.98 | 50.07 | 49.80 | 50.07 | 1,051 | +1.16(+2.37%) |
Aug 12, 2024 | 48.32 | 49.41 | 48.32 | 48.91 | 1,313 | +1.13(+2.37%) |
Aug 09, 2024 | 47.56 | 48.60 | 47.55 | 47.78 | 665 | +0.15(+0.31%) |
Aug 08, 2024 | 44.70 | 47.94 | 44.70 | 47.63 | 2,087 | +4.28(+9.87%) |
Aug 07, 2024 | 45.32 | 45.32 | 43.35 | 43.35 | 1,114 | -2.89(-6.25%) |
Aug 06, 2024 | 45.99 | 47.17 | 45.85 | 46.24 | 5,032 | -9.72(-17.37%) |
Aug 02, 2024 | 55.96 | 0 | -2.23(-3.83%) |