Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 54.00 | 49 | +0.00(+0.00%) | |||
Oct 16, 2024 | 54.25 | 54.25 | 54.00 | 54.00 | 566 | -0.09(-0.17%) |
Oct 15, 2024 | 53.54 | 54.09 | 53.54 | 54.09 | 959 | +0.09(+0.17%) |
Oct 11, 2024 | 54.00 | 325 | -0.54(-0.99%) | |||
Oct 09, 2024 | 54.54 | 14 | +0.81(+1.51%) | |||
Oct 08, 2024 | 53.88 | 53.88 | 53.73 | 53.73 | 728 | +0.23(+0.43%) |
Oct 07, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 1,425 | +0.00(+0.00%) |
Oct 04, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 506 | +0.00(+0.00%) |
Sep 30, 2024 | 53.50 | 193 | -1.40(-2.55%) | |||
Sep 27, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 562 | -0.05(-0.09%) |
Sep 26, 2024 | 51.68 | 54.95 | 51.68 | 54.95 | 1,403 | +1.63(+3.06%) |
Sep 25, 2024 | 53.06 | 54.49 | 53.06 | 53.32 | 1,708 | +0.30(+0.57%) |
Sep 24, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 293 | -1.03(-1.91%) |
Sep 23, 2024 | 53.19 | 54.09 | 53.19 | 54.05 | 1,064 | -0.64(-1.17%) |
Sep 20, 2024 | 52.76 | 54.69 | 52.76 | 54.69 | 2,415 | +1.39(+2.61%) |
Sep 19, 2024 | 53.00 | 53.30 | 53.00 | 53.30 | 924 | +0.59(+1.12%) |
Sep 18, 2024 | 54.52 | 54.52 | 52.52 | 52.71 | 3,015 | -1.33(-2.46%) |
Sep 17, 2024 | 53.60 | 54.52 | 53.60 | 54.04 | 967 | -0.46(-0.84%) |
Sep 16, 2024 | 54.94 | 54.94 | 54.50 | 54.50 | 442 | +0.75(+1.40%) |
Sep 13, 2024 | 54.90 | 54.90 | 53.75 | 53.75 | 1,190 | +0.75(+1.42%) |
Sep 12, 2024 | 53.49 | 54.74 | 53.00 | 53.00 | 4,797 | -0.90(-1.67%) |
Sep 11, 2024 | 53.10 | 53.90 | 53.10 | 53.90 | 732 | -0.77(-1.41%) |
Sep 10, 2024 | 53.15 | 54.67 | 53.15 | 54.67 | 1,308 | +1.22(+2.28%) |
Sep 09, 2024 | 52.61 | 53.99 | 52.00 | 53.45 | 2,556 | -2.34(-4.19%) |
Sep 06, 2024 | 55.80 | 55.80 | 53.90 | 55.79 | 1,344 | +0.29(+0.52%) |
Sep 05, 2024 | 54.80 | 55.75 | 54.80 | 55.50 | 1,061 | +0.70(+1.28%) |
Sep 04, 2024 | 55.30 | 55.30 | 52.61 | 54.80 | 4,442 | -1.06(-1.90%) |
Sep 03, 2024 | 55.50 | 55.86 | 55.50 | 55.86 | 957 | -0.04(-0.07%) |
Aug 30, 2024 | 55.99 | 55.99 | 54.48 | 55.90 | 3,850 | +1.42(+2.61%) |
Aug 29, 2024 | 51.96 | 54.48 | 51.96 | 54.48 | 4,156 | +2.52(+4.85%) |
Aug 28, 2024 | 50.58 | 51.97 | 50.37 | 51.96 | 3,177 | +3.46(+7.13%) |
Aug 27, 2024 | 48.00 | 48.50 | 47.92 | 48.50 | 2,417 | +1.00(+2.11%) |
Aug 26, 2024 | 46.50 | 47.50 | 46.50 | 47.50 | 3,471 | +0.02(+0.04%) |
Aug 23, 2024 | 47.25 | 47.50 | 47.06 | 47.48 | 7,233 | +0.25(+0.54%) |
Aug 22, 2024 | 46.65 | 47.24 | 46.65 | 47.23 | 765 | +0.58(+1.23%) |
Aug 21, 2024 | 46.80 | 46.80 | 46.65 | 46.65 | 1,819 | -0.31(-0.66%) |
Aug 19, 2024 | 46.96 | 87 | +0.96(+2.09%) | |||
Aug 16, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 471 | -0.96(-2.04%) |
Aug 15, 2024 | 46.26 | 47.00 | 46.15 | 46.96 | 3,959 | -0.33(-0.70%) |
Aug 14, 2024 | 47.00 | 47.29 | 47.00 | 47.29 | 1,049 | +1.18(+2.56%) |
Aug 13, 2024 | 45.64 | 47.00 | 45.51 | 46.11 | 2,030 | +0.61(+1.34%) |
Aug 12, 2024 | 44.98 | 45.50 | 44.67 | 45.50 | 29,952 | +0.51(+1.13%) |
Aug 09, 2024 | 43.90 | 44.99 | 43.50 | 44.99 | 126,605 | +2.06(+4.80%) |
Aug 08, 2024 | 43.81 | 43.81 | 42.93 | 42.93 | 4,777 | +0.01(+0.02%) |
Aug 07, 2024 | 43.81 | 43.81 | 42.87 | 42.92 | 61,258 | +0.11(+0.26%) |
Aug 06, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 3,378 | -0.02(-0.05%) |
Aug 05, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 252 | +0.00(+0.00%) |