Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 49.08 | 7,601 | +0.27(+0.55%) | |||
Sep 19, 2024 | 48.81 | 7 | +0.48(+0.99%) | |||
Sep 18, 2024 | 48.27 | 48.33 | 48.27 | 48.33 | 310 | +0.13(+0.27%) |
Sep 17, 2024 | 48.21 | 48.21 | 48.20 | 48.20 | 1,655 | +0.47(+0.98%) |
Sep 12, 2024 | 47.73 | 0 | +0.55(+1.16%) | |||
Sep 10, 2024 | 47.18 | 12,625 | -0.14(-0.29%) | |||
Sep 06, 2024 | 47.32 | 10 | -0.34(-0.71%) | |||
Sep 04, 2024 | 47.66 | 0 | -0.40(-0.83%) | |||
Sep 03, 2024 | 48.03 | 48.06 | 48.03 | 48.06 | 410 | -0.60(-1.23%) |
Aug 30, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 150 | -0.34(-0.69%) |
Aug 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 100 | +0.35(+0.72%) |
Aug 28, 2024 | 48.63 | 48.65 | 48.63 | 48.65 | 750 | -0.19(-0.38%) |
Aug 27, 2024 | 48.65 | 48.85 | 48.65 | 48.84 | 870 | +0.22(+0.44%) |
Aug 26, 2024 | 48.65 | 48.65 | 48.62 | 48.62 | 977 | +0.50(+1.04%) |
Aug 23, 2024 | 47.90 | 48.23 | 47.90 | 48.12 | 2,400 | +0.17(+0.35%) |
Aug 22, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 1,001 | -0.05(-0.10%) |
Aug 21, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 621 | +0.30(+0.63%) |
Aug 19, 2024 | 47.70 | 791 | -0.03(-0.06%) | |||
Aug 16, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 196 | -0.37(-0.77%) |
Aug 15, 2024 | 48.04 | 48.10 | 48.04 | 48.10 | 538 | +0.21(+0.44%) |
Aug 14, 2024 | 48.10 | 48.10 | 47.89 | 47.89 | 1,547 | -0.17(-0.36%) |
Aug 13, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 198 | +0.16(+0.34%) |
Aug 12, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 336 | -0.29(-0.60%) |
Aug 08, 2024 | 48.19 | 0 | +0.16(+0.33%) | |||
Aug 07, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 101 | +0.33(+0.69%) |
Aug 06, 2024 | 47.70 | 47.71 | 47.70 | 47.70 | 5,500 | +0.21(+0.44%) |
Aug 02, 2024 | 47.49 | 283 | -0.57(-1.19%) | |||
Jul 31, 2024 | 48.06 | 70 | +0.33(+0.69%) | |||
Jul 30, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 5,390 | -0.07(-0.15%) |
Jul 29, 2024 | 45.65 | 47.81 | 45.65 | 47.80 | 5,771 | -0.20(-0.42%) |
Jul 26, 2024 | 48.03 | 48.08 | 48.00 | 48.00 | 6,160 | +0.02(+0.05%) |
Jul 25, 2024 | 47.97 | 48.32 | 47.96 | 47.98 | 13,323 | -0.02(-0.05%) |
Jul 24, 2024 | 48.32 | 48.45 | 48.00 | 48.00 | 4,657 | -0.35(-0.72%) |
Jul 23, 2024 | 48.14 | 48.35 | 48.14 | 48.35 | 5,800 | +0.26(+0.54%) |
Jul 22, 2024 | 48.15 | 48.16 | 47.90 | 48.09 | 11,523 | -0.02(-0.05%) |
Jul 18, 2024 | 48.11 | 51 | +0.34(+0.71%) | |||
Jul 17, 2024 | 47.98 | 48.02 | 47.74 | 47.77 | 5,878 | -0.10(-0.21%) |
Jul 16, 2024 | 47.60 | 48.22 | 47.27 | 47.87 | 50,861 | +0.35(+0.74%) |
Jul 15, 2024 | 47.79 | 55.00 | 46.01 | 47.52 | 47,283 | +20.29(+74.51%) |
Jul 12, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 2,000 | +0.60(+2.25%) |
Jul 11, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 100 | +0.33(+1.25%) |
Jul 10, 2024 | 26.40 | 26.40 | 26.21 | 26.30 | 1,209 | +0.04(+0.15%) |
Jul 09, 2024 | 26.44 | 26.45 | 26.26 | 26.26 | 1,164 | +0.09(+0.34%) |
Jul 08, 2024 | 26.27 | 26.27 | 26.17 | 26.17 | 998 | -0.21(-0.80%) |