Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 2 | -0.84(-1.60%) |
Sep 19, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 11 | +0.81(+1.57%) |
Sep 18, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 13 | -0.32(-0.61%) |
Sep 17, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 112 | -0.22(-0.42%) |
Sep 16, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 65 | +0.31(+0.60%) |
Sep 13, 2024 | 51.72 | 51.86 | 51.38 | 51.86 | 5,705 | +0.23(+0.45%) |
Sep 12, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 110 | +0.52(+1.01%) |
Sep 11, 2024 | 50.62 | 51.11 | 50.62 | 51.11 | 793 | +0.03(+0.07%) |
Sep 10, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 0 | +0.06(+0.12%) |
Sep 09, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 4 | +0.53(+1.06%) |
Sep 06, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 100 | -0.29(-0.57%) |
Sep 05, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 7 | -0.30(-0.59%) |
Sep 04, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 37 | +0.01(+0.02%) |
Sep 03, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 145 | -0.63(-1.22%) |
Aug 30, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 100 | +0.02(+0.05%) |
Aug 29, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 4 | +0.31(+0.60%) |
Aug 28, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 2 | +0.03(+0.07%) |
Aug 27, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 7 | +0.33(+0.64%) |
Aug 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 32 | -0.18(-0.36%) |
Aug 23, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 100 | +0.72(+1.43%) |
Aug 22, 2024 | 50.57 | 50.57 | 50.46 | 50.46 | 113 | -0.27(-0.52%) |
Aug 21, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 1 | +0.45(+0.89%) |
Aug 20, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 24 | -0.16(-0.31%) |
Aug 19, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 7 | +0.55(+1.10%) |
Aug 16, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 100 | +0.10(+0.20%) |
Aug 15, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 12 | +0.26(+0.53%) |
Aug 14, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 32 | +0.20(+0.41%) |
Aug 13, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 24 | +0.73(+1.51%) |
Aug 12, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 21 | -0.16(-0.33%) |
Aug 09, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 100 | +0.35(+0.73%) |
Aug 08, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 101 | +0.30(+0.63%) |
Aug 07, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 42 | +0.13(+0.27%) |
Aug 06, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 7 | +0.08(+0.16%) |
Aug 05, 2024 | 47.35 | 47.90 | 47.35 | 47.90 | 129 | -1.23(-2.50%) |
Aug 02, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 100 | -0.04(-0.08%) |
Aug 01, 2024 | 49.31 | 49.31 | 49.17 | 49.17 | 348 | -0.77(-1.55%) |
Jul 31, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 5 | +0.59(+1.20%) |
Jul 30, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 18 | +0.01(+0.02%) |
Jul 29, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 51 | -0.15(-0.30%) |
Jul 26, 2024 | 49.23 | 49.49 | 49.23 | 49.49 | 108 | +0.44(+0.90%) |
Jul 25, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 77 | +0.28(+0.57%) |
Jul 24, 2024 | 49.01 | 49.07 | 48.77 | 48.77 | 1,909 | +0.48(+0.99%) |
Jul 23, 2024 | 49.07 | 49.13 | 48.29 | 48.29 | 2,060 | -1.08(-2.19%) |
Jul 22, 2024 | 49.19 | 49.37 | 49.19 | 49.37 | 2,343 | +0.69(+1.42%) |
Jul 19, 2024 | 48.67 | 48.68 | 48.67 | 48.68 | 201 | -0.25(-0.51%) |
Jul 18, 2024 | 48.95 | 48.95 | 48.33 | 48.93 | 2,533 | -0.24(-0.49%) |
Jul 17, 2024 | 49.27 | 49.27 | 48.38 | 49.17 | 2,223 | +0.02(+0.04%) |
Jul 16, 2024 | 49.18 | 49.33 | 49.15 | 49.15 | 2,453 | +0.24(+0.49%) |
Jul 15, 2024 | 49.16 | 49.16 | 48.47 | 48.91 | 2,160 | -0.65(-1.31%) |
Jul 12, 2024 | 49.78 | 49.78 | 49.56 | 49.56 | 3,575 | +0.55(+1.12%) |
Jul 11, 2024 | 49.35 | 49.35 | 47.40 | 49.01 | 2,427 | -0.06(-0.12%) |
Jul 10, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 145 | +0.58(+1.20%) |
Jul 09, 2024 | 48.38 | 48.63 | 48.38 | 48.49 | 2,415 | -0.20(-0.41%) |
Jul 08, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 103 | -0.24(-0.50%) |
Jul 05, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 100 | +0.52(+1.08%) |
Jul 03, 2024 | 48.46 | 48.46 | 48.41 | 48.41 | 403 | +0.60(+1.25%) |
Jul 02, 2024 | 47.58 | 47.81 | 47.58 | 47.81 | 364 | +0.10(+0.21%) |