Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 0 | -0.35(-0.71%) |
Sep 24, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 0 | -0.04(-0.08%) |
Sep 23, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 3 | +0.17(+0.34%) |
Sep 20, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 0 | -0.28(-0.57%) |
Sep 19, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 2 | +0.69(+1.43%) |
Sep 18, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 21 | +0.08(+0.17%) |
Sep 17, 2024 | 48.49 | 48.51 | 48.49 | 48.51 | 103 | +0.19(+0.38%) |
Sep 16, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 21 | +0.45(+0.94%) |
Sep 13, 2024 | 47.87 | 47.88 | 47.87 | 47.88 | 105 | +0.50(+1.06%) |
Sep 12, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 1 | +0.35(+0.74%) |
Sep 11, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 40 | -0.03(-0.06%) |
Sep 10, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 1 | -0.16(-0.34%) |
Sep 09, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 0 | +0.34(+0.72%) |
Sep 06, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 100 | -0.66(-1.38%) |
Sep 05, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 2 | -0.56(-1.16%) |
Sep 04, 2024 | 48.33 | 48.33 | 48.09 | 48.09 | 101 | -0.19(-0.39%) |
Sep 03, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 12 | -0.81(-1.65%) |
Aug 30, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 100 | +0.55(+1.13%) |
Aug 29, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 12 | +0.18(+0.36%) |
Aug 28, 2024 | 48.33 | 48.36 | 48.33 | 48.36 | 111 | +0.01(+0.02%) |
Aug 27, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 43 | -0.08(-0.16%) |
Aug 26, 2024 | 48.52 | 48.52 | 48.43 | 48.43 | 326 | -0.06(-0.12%) |
Aug 23, 2024 | 48.47 | 48.49 | 48.47 | 48.49 | 303 | +0.84(+1.77%) |
Aug 22, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 85 | -0.09(-0.18%) |
Aug 21, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 0 | +0.23(+0.49%) |
Aug 20, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 3 | -0.32(-0.66%) |
Aug 19, 2024 | 47.78 | 47.81 | 47.78 | 47.81 | 323 | +0.24(+0.51%) |
Aug 16, 2024 | 47.54 | 47.57 | 47.54 | 47.57 | 746 | +0.20(+0.42%) |
Aug 15, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 0 | +0.58(+1.23%) |
Aug 14, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 5 | +0.16(+0.34%) |
Aug 13, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 22 | +0.48(+1.04%) |
Aug 12, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 0 | -0.26(-0.56%) |
Aug 09, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 0 | +0.16(+0.34%) |
Aug 08, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 2 | +0.80(+1.75%) |
Aug 07, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 0 | -0.38(-0.82%) |
Aug 06, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 91 | +0.59(+1.31%) |
Aug 05, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | -1.17(-2.51%) |
Aug 02, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 173 | -1.19(-2.50%) |
Aug 01, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 6 | -0.88(-1.81%) |
Jul 31, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 16 | +0.17(+0.35%) |
Jul 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 0 | +0.38(+0.79%) |
Jul 29, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 0 | -0.07(-0.14%) |
Jul 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.58(+1.23%) |
Jul 25, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 48 | +0.28(+0.60%) |
Jul 24, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 3 | -0.52(-1.10%) |
Jul 23, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 9 | -0.09(-0.19%) |
Jul 22, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 12 | +0.32(+0.68%) |
Jul 19, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 100 | -0.28(-0.58%) |
Jul 18, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 12 | -0.47(-0.98%) |
Jul 17, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 2 | -0.17(-0.35%) |
Jul 16, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 0 | +0.88(+1.85%) |
Jul 15, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 0 | +0.13(+0.27%) |
Jul 12, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 0 | +0.18(+0.38%) |
Jul 11, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.53(+1.14%) |
Jul 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 5 | +0.33(+0.72%) |
Jul 09, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 20 | +0.10(+0.23%) |
Jul 08, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 0 | +0.09(+0.19%) |
Jul 05, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 100 | -0.23(-0.49%) |
Jul 03, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 100 | -0.00(-0.01%) |
Jul 02, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 4 | +0.16(+0.35%) |