Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 43.00 | 43.00 | 42.90 | 43.00 | 35,953 | +0.00(+0.00%) |
Sep 19, 2024 | 42.75 | 43.50 | 42.75 | 43.00 | 12,774 | +0.00(+0.00%) |
Sep 18, 2024 | 42.51 | 43.00 | 42.50 | 43.00 | 4,544 | +0.50(+1.18%) |
Sep 17, 2024 | 42.27 | 43.00 | 42.27 | 42.50 | 797 | +0.23(+0.54%) |
Sep 16, 2024 | 43.50 | 43.50 | 42.27 | 42.27 | 9,505 | -1.23(-2.83%) |
Sep 13, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 155 | -0.49(-1.11%) |
Sep 12, 2024 | 42.27 | 43.99 | 42.27 | 43.99 | 201 | -0.51(-1.15%) |
Sep 11, 2024 | 42.27 | 44.50 | 42.27 | 44.50 | 2,058 | +1.03(+2.37%) |
Sep 10, 2024 | 43.25 | 44.00 | 42.28 | 43.47 | 3,169 | -0.03(-0.07%) |
Sep 09, 2024 | 43.00 | 44.00 | 43.00 | 43.50 | 797 | +0.25(+0.58%) |
Sep 06, 2024 | 43.25 | 43.50 | 42.75 | 43.25 | 9,989 | -0.25(-0.57%) |
Sep 05, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 492 | -1.23(-2.75%) |
Sep 04, 2024 | 43.00 | 44.73 | 42.50 | 44.73 | 19,229 | +1.73(+4.02%) |
Aug 28, 2024 | 43.00 | 60 | +0.30(+0.70%) | |||
Aug 27, 2024 | 42.70 | 43.99 | 42.62 | 42.70 | 8,200 | -0.15(-0.35%) |
Aug 26, 2024 | 42.80 | 43.82 | 42.60 | 42.85 | 10,898 | -0.55(-1.27%) |
Aug 23, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 102 | +0.90(+2.12%) |
Aug 22, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 6,356 | +0.00(+0.00%) |
Aug 21, 2024 | 42.50 | 42.75 | 42.40 | 42.50 | 61,110 | -0.25(-0.58%) |
Aug 20, 2024 | 42.50 | 42.75 | 42.16 | 42.75 | 9,505 | +0.00(+0.00%) |
Aug 19, 2024 | 42.50 | 43.99 | 42.32 | 42.75 | 4,861 | -0.24(-0.56%) |
Aug 16, 2024 | 42.50 | 42.99 | 42.50 | 42.99 | 600 | +0.06(+0.14%) |
Aug 15, 2024 | 42.50 | 42.97 | 42.31 | 42.93 | 5,120 | -0.07(-0.16%) |
Aug 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 477 | +0.00(+0.00%) |
Aug 13, 2024 | 42.01 | 43.00 | 42.01 | 43.00 | 3,611 | +0.00(+0.00%) |
Aug 08, 2024 | 43.00 | 97 | +0.00(+0.00%) | |||
Aug 07, 2024 | 41.99 | 43.00 | 41.99 | 43.00 | 2,102 | +1.00(+2.38%) |
Aug 02, 2024 | 42.00 | 0 | +0.00(+0.00%) | |||
Aug 01, 2024 | 42.04 | 43.99 | 40.76 | 42.00 | 13,054 | -1.90(-4.33%) |
Jul 31, 2024 | 45.01 | 46.00 | 43.00 | 43.90 | 10,205 | -1.58(-3.47%) |
Jul 30, 2024 | 44.02 | 47.00 | 44.00 | 45.48 | 20,139 | +0.00(+0.00%) |
Jul 26, 2024 | 45.48 | 0 | +2.48(+5.77%) | |||
Jul 25, 2024 | 44.50 | 44.50 | 42.25 | 43.00 | 1,972 | -0.40(-0.92%) |
Jul 24, 2024 | 45.50 | 45.50 | 43.00 | 43.40 | 13,098 | +0.40(+0.93%) |
Jul 23, 2024 | 43.58 | 43.75 | 42.25 | 43.00 | 5,232 | +0.50(+1.18%) |
Jul 22, 2024 | 42.50 | 42.50 | 42.00 | 42.50 | 1,800 | +0.00(+0.00%) |
Jul 19, 2024 | 39.38 | 42.58 | 37.90 | 42.50 | 4,420 | +4.50(+11.84%) |
Jul 18, 2024 | 37.70 | 38.00 | 37.70 | 38.00 | 1,205 | +0.21(+0.56%) |
Jul 17, 2024 | 37.50 | 38.00 | 37.00 | 37.79 | 3,200 | +0.29(+0.77%) |
Jul 16, 2024 | 36.40 | 37.50 | 36.01 | 37.50 | 22,290 | +1.00(+2.74%) |
Jul 15, 2024 | 36.00 | 37.50 | 36.00 | 36.50 | 18,139 | +0.50(+1.39%) |
Jul 12, 2024 | 36.00 | 36.00 | 35.50 | 36.00 | 1,010 | +0.10(+0.28%) |
Jul 11, 2024 | 35.50 | 36.50 | 35.01 | 35.90 | 3,700 | +0.41(+1.16%) |
Jul 10, 2024 | 34.94 | 35.49 | 34.94 | 35.49 | 492 | +0.42(+1.20%) |
Jul 09, 2024 | 35.00 | 35.22 | 35.00 | 35.07 | 520 | -0.17(-0.48%) |
Jul 08, 2024 | 35.11 | 35.49 | 34.93 | 35.24 | 20,741 | -0.26(-0.73%) |
Jul 05, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 193 | +0.33(+0.94%) |