Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 100 | -0.39(-0.78%) |
Sep 19, 2024 | 50.04 | 50.15 | 49.97 | 50.15 | 403 | +0.31(+0.63%) |
Sep 18, 2024 | 49.84 | 49.84 | 49.83 | 49.83 | 249 | -0.10(-0.20%) |
Sep 17, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 0 | -0.05(-0.09%) |
Sep 16, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 28 | +0.38(+0.77%) |
Sep 13, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.65(+1.34%) |
Sep 12, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.28(+0.58%) |
Sep 11, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 2 | -0.45(-0.92%) |
Sep 10, 2024 | 48.96 | 49.12 | 48.93 | 49.12 | 821 | +0.17(+0.34%) |
Sep 09, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 164 | +0.30(+0.62%) |
Sep 06, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 100 | -0.34(-0.70%) |
Sep 05, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 23 | -0.29(-0.59%) |
Sep 04, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 0 | -0.05(-0.10%) |
Sep 03, 2024 | 49.64 | 49.64 | 49.33 | 49.33 | 542 | -0.37(-0.74%) |
Aug 30, 2024 | 49.65 | 49.70 | 49.65 | 49.70 | 123 | +0.43(+0.87%) |
Aug 29, 2024 | 49.39 | 49.42 | 49.27 | 49.27 | 851 | +0.07(+0.15%) |
Aug 28, 2024 | 49.26 | 49.26 | 49.19 | 49.19 | 114 | +0.07(+0.14%) |
Aug 27, 2024 | 49.09 | 49.18 | 49.09 | 49.13 | 496 | -0.09(-0.19%) |
Aug 26, 2024 | 49.31 | 49.31 | 49.22 | 49.22 | 6,589 | +0.11(+0.23%) |
Aug 23, 2024 | 48.69 | 49.11 | 48.69 | 49.11 | 595 | +0.54(+1.11%) |
Aug 22, 2024 | 48.62 | 48.62 | 48.57 | 48.57 | 116 | -0.17(-0.34%) |
Aug 21, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 19 | +0.36(+0.74%) |
Aug 20, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 3 | -0.13(-0.26%) |
Aug 19, 2024 | 48.52 | 48.55 | 48.50 | 48.50 | 227 | +0.21(+0.43%) |
Aug 16, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 0 | +0.22(+0.45%) |
Aug 15, 2024 | 48.21 | 48.21 | 48.08 | 48.08 | 303 | +0.43(+0.89%) |
Aug 14, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 62 | +0.20(+0.42%) |
Aug 13, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 19 | +0.45(+0.97%) |
Aug 12, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 178 | -0.44(-0.93%) |
Aug 09, 2024 | 47.29 | 47.44 | 47.29 | 47.44 | 665 | -0.05(-0.11%) |
Aug 08, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 50 | +0.39(+0.82%) |
Aug 07, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 39 | -0.27(-0.56%) |
Aug 06, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 168 | +0.27(+0.57%) |
Aug 05, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 213 | -1.31(-2.71%) |
Aug 02, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 100 | -0.17(-0.35%) |
Aug 01, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 52 | -0.30(-0.62%) |
Jul 31, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 15 | -0.02(-0.05%) |
Jul 30, 2024 | 48.67 | 48.90 | 48.67 | 48.90 | 160 | +0.36(+0.75%) |
Jul 29, 2024 | 48.44 | 48.54 | 48.44 | 48.54 | 961 | +0.01(+0.02%) |
Jul 26, 2024 | 48.50 | 48.53 | 48.50 | 48.53 | 1,250 | +0.48(+1.00%) |
Jul 25, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.56(+1.19%) |
Jul 24, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 35 | -0.21(-0.43%) |
Jul 23, 2024 | 47.79 | 47.79 | 47.69 | 47.69 | 295 | -0.06(-0.13%) |
Jul 22, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 3 | +0.26(+0.54%) |
Jul 19, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.48(-1.00%) |
Jul 18, 2024 | 48.73 | 48.73 | 47.98 | 47.98 | 548 | -0.42(-0.87%) |
Jul 17, 2024 | 48.48 | 48.48 | 48.40 | 48.40 | 182 | +0.42(+0.88%) |
Jul 16, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 35 | +0.97(+2.06%) |
Jul 15, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 258 | +0.02(+0.04%) |
Jul 12, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 100 | +0.51(+1.10%) |
Jul 11, 2024 | 45.34 | 46.48 | 45.34 | 46.48 | 884 | +0.93(+2.03%) |
Jul 10, 2024 | 45.39 | 45.55 | 45.39 | 45.55 | 111 | +0.58(+1.28%) |
Jul 09, 2024 | 44.95 | 44.98 | 44.95 | 44.98 | 827 | -0.14(-0.32%) |
Jul 08, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 34 | +0.03(+0.08%) |
Jul 05, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 100 | -0.03(-0.08%) |
Jul 03, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 170 | -0.10(-0.22%) |
Jul 02, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 118 | +0.17(+0.39%) |