Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 100 | +0.27(+0.58%) |
Sep 26, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 59 | +0.91(+1.96%) |
Sep 25, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 75 | -0.49(-1.05%) |
Sep 24, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 83 | +0.86(+1.87%) |
Sep 23, 2024 | 45.91 | 45.91 | 45.71 | 45.77 | 584 | +0.44(+0.98%) |
Sep 20, 2024 | 45.25 | 45.33 | 44.87 | 45.33 | 2,047 | -0.06(-0.13%) |
Sep 19, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 57 | +1.05(+2.37%) |
Sep 18, 2024 | 44.52 | 44.52 | 44.34 | 44.34 | 160 | -0.16(-0.36%) |
Sep 17, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 98 | +0.11(+0.26%) |
Sep 16, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 137 | +0.22(+0.49%) |
Sep 13, 2024 | 43.85 | 44.16 | 43.85 | 44.16 | 403 | +0.43(+0.99%) |
Sep 12, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 8 | +0.56(+1.30%) |
Sep 11, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 67 | +0.53(+1.25%) |
Sep 10, 2024 | 42.28 | 42.64 | 42.28 | 42.64 | 367 | +0.58(+1.37%) |
Sep 09, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 39 | +0.96(+2.35%) |
Sep 06, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 100 | -1.32(-3.11%) |
Sep 05, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 29 | +0.04(+0.08%) |
Sep 04, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 18 | -0.23(-0.53%) |
Sep 03, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 24 | -1.76(-3.97%) |
Aug 30, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 100 | +0.08(+0.18%) |
Aug 29, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 6 | +0.10(+0.22%) |
Aug 28, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 27 | -0.84(-1.87%) |
Aug 27, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 6 | -0.37(-0.81%) |
Aug 26, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 40 | -0.48(-1.05%) |
Aug 23, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 100 | +1.31(+2.94%) |
Aug 22, 2024 | 45.23 | 45.23 | 44.57 | 44.57 | 288 | -0.81(-1.79%) |
Aug 21, 2024 | 44.81 | 45.38 | 44.79 | 45.38 | 485 | +0.94(+2.11%) |
Aug 20, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43 | -0.19(-0.42%) |
Aug 19, 2024 | 44.29 | 44.63 | 44.26 | 44.63 | 430 | +0.45(+1.02%) |
Aug 16, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 100 | +0.54(+1.23%) |
Aug 15, 2024 | 43.94 | 43.94 | 43.65 | 43.65 | 152 | +0.84(+1.97%) |
Aug 14, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 13 | +0.01(+0.01%) |
Aug 13, 2024 | 43.01 | 43.01 | 42.80 | 42.80 | 200 | +0.92(+2.19%) |
Aug 12, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 79 | -0.40(-0.94%) |
Aug 09, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 998 | +0.45(+1.08%) |
Aug 08, 2024 | 41.73 | 41.83 | 41.73 | 41.83 | 338 | +1.77(+4.42%) |
Aug 07, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 65 | -0.40(-0.99%) |
Aug 06, 2024 | 39.53 | 40.46 | 39.53 | 40.46 | 292 | +0.97(+2.46%) |
Aug 05, 2024 | 33.67 | 40.19 | 32.43 | 39.49 | 11,950 | -2.00(-4.81%) |
Aug 02, 2024 | 42.00 | 42.00 | 41.46 | 41.49 | 629 | -1.07(-2.52%) |
Aug 01, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 45 | -1.55(-3.52%) |
Jul 31, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 147 | +0.84(+1.95%) |
Jul 30, 2024 | 43.30 | 43.30 | 43.27 | 43.27 | 107 | -0.60(-1.37%) |
Jul 29, 2024 | 44.47 | 44.47 | 43.87 | 43.87 | 134 | -0.34(-0.77%) |
Jul 26, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 100 | +0.68(+1.56%) |
Jul 25, 2024 | 43.88 | 43.88 | 43.53 | 43.53 | 352 | -0.61(-1.39%) |
Jul 24, 2024 | 45.49 | 45.49 | 44.15 | 44.15 | 245 | -1.93(-4.19%) |
Jul 23, 2024 | 46.81 | 46.81 | 46.08 | 46.08 | 225 | -0.60(-1.28%) |
Jul 22, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 17 | +0.56(+1.21%) |
Jul 19, 2024 | 46.14 | 46.14 | 46.12 | 46.12 | 276 | +0.64(+1.42%) |
Jul 18, 2024 | 45.40 | 45.47 | 45.40 | 45.47 | 579 | -1.61(-3.42%) |
Jul 17, 2024 | 48.01 | 48.01 | 47.08 | 47.08 | 300 | -1.39(-2.87%) |
Jul 16, 2024 | 47.58 | 48.47 | 47.58 | 48.47 | 428 | +1.25(+2.64%) |
Jul 15, 2024 | 46.37 | 47.22 | 46.37 | 47.22 | 280 | +1.60(+3.51%) |
Jul 12, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 100 | +0.88(+1.96%) |
Jul 11, 2024 | 44.78 | 44.78 | 44.74 | 44.74 | 396 | -0.22(-0.49%) |
Jul 10, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 40 | +0.23(+0.51%) |
Jul 09, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 19 | -0.54(-1.19%) |
Jul 08, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 115 | -0.17(-0.37%) |
Jul 05, 2024 | 44.32 | 45.44 | 44.32 | 45.44 | 974 | +0.17(+0.38%) |
Jul 03, 2024 | 45.10 | 45.27 | 45.10 | 45.27 | 219 | -0.11(-0.25%) |
Jul 02, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 19 | +0.21(+0.46%) |