Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 58.44 | 28 | -0.09(-0.15%) | |||
Sep 24, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 164 | +0.05(+0.09%) |
Sep 23, 2024 | 58.49 | 58.49 | 58.44 | 58.48 | 4,812 | +0.12(+0.21%) |
Sep 20, 2024 | 58.11 | 58.36 | 58.11 | 58.36 | 300 | -0.16(-0.27%) |
Sep 19, 2024 | 58.38 | 58.52 | 58.38 | 58.52 | 3,048 | +0.75(+1.30%) |
Sep 18, 2024 | 57.71 | 57.77 | 57.71 | 57.77 | 6,218 | +0.17(+0.30%) |
Sep 17, 2024 | 57.83 | 57.83 | 57.60 | 57.60 | 588 | +0.20(+0.35%) |
Sep 16, 2024 | 57.40 | 57.41 | 57.40 | 57.40 | 5,500 | -0.10(-0.17%) |
Sep 13, 2024 | 57.55 | 57.55 | 57.50 | 57.50 | 200 | +0.70(+1.23%) |
Sep 12, 2024 | 56.81 | 56.81 | 56.77 | 56.80 | 1,050 | +0.49(+0.87%) |
Sep 11, 2024 | 56.17 | 56.32 | 56.17 | 56.31 | 362 | +0.15(+0.27%) |
Sep 10, 2024 | 55.85 | 56.16 | 55.85 | 56.16 | 231 | +0.31(+0.56%) |
Sep 09, 2024 | 55.79 | 55.85 | 55.65 | 55.85 | 540 | +0.33(+0.59%) |
Sep 06, 2024 | 55.51 | 55.52 | 55.51 | 55.52 | 200 | -0.80(-1.42%) |
Sep 05, 2024 | 56.51 | 56.51 | 56.32 | 56.32 | 201 | -0.14(-0.25%) |
Sep 04, 2024 | 56.31 | 56.46 | 56.31 | 56.46 | 1,458 | +0.17(+0.30%) |
Sep 03, 2024 | 57.38 | 57.38 | 56.29 | 56.29 | 593 | -1.42(-2.46%) |
Aug 30, 2024 | 57.71 | 0 | +0.57(+1.00%) | |||
Aug 29, 2024 | 57.56 | 57.56 | 57.14 | 57.14 | 818 | +0.04(+0.07%) |
Aug 28, 2024 | 57.41 | 57.41 | 57.10 | 57.10 | 817 | -0.35(-0.61%) |
Aug 27, 2024 | 57.32 | 57.45 | 57.32 | 57.45 | 300 | -0.01(-0.02%) |
Aug 26, 2024 | 57.65 | 57.66 | 57.37 | 57.46 | 806 | -0.03(-0.05%) |
Aug 23, 2024 | 57.39 | 57.49 | 57.39 | 57.49 | 248 | +0.22(+0.38%) |
Aug 22, 2024 | 57.60 | 57.60 | 57.27 | 57.27 | 246 | -0.12(-0.21%) |
Aug 21, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 101 | +0.18(+0.31%) |
Aug 20, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 199 | +0.61(+1.08%) |
Aug 15, 2024 | 56.60 | 49 | +1.00(+1.80%) | |||
Aug 14, 2024 | 55.55 | 55.60 | 55.55 | 55.60 | 300 | +0.25(+0.45%) |
Aug 13, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 134 | +0.80(+1.47%) |
Aug 12, 2024 | 54.69 | 54.69 | 54.55 | 54.55 | 8,700 | +0.08(+0.15%) |
Aug 09, 2024 | 54.43 | 54.47 | 54.43 | 54.47 | 3,567 | +0.18(+0.33%) |
Aug 08, 2024 | 53.64 | 54.29 | 53.50 | 54.29 | 464 | +1.01(+1.90%) |
Aug 07, 2024 | 53.95 | 53.95 | 53.28 | 53.28 | 2,115 | -0.75(-1.39%) |
Aug 06, 2024 | 54.08 | 54.08 | 54.03 | 54.03 | 397 | -0.42(-0.77%) |
Aug 02, 2024 | 54.45 | 0 | -0.94(-1.70%) | |||
Aug 01, 2024 | 56.10 | 56.10 | 55.33 | 55.39 | 3,427 | -0.96(-1.70%) |
Jul 31, 2024 | 56.21 | 56.35 | 56.21 | 56.35 | 5,647 | +0.80(+1.44%) |
Jul 30, 2024 | 55.20 | 55.55 | 55.20 | 55.55 | 541 | -0.29(-0.52%) |
Jul 29, 2024 | 55.92 | 55.92 | 55.73 | 55.84 | 643 | +0.13(+0.23%) |
Jul 26, 2024 | 55.56 | 55.99 | 55.52 | 55.71 | 3,500 | +0.26(+0.47%) |
Jul 25, 2024 | 55.54 | 55.57 | 55.45 | 55.45 | 841 | -0.02(-0.04%) |
Jul 24, 2024 | 56.21 | 56.21 | 55.45 | 55.47 | 1,350 | -1.32(-2.32%) |
Jul 23, 2024 | 56.88 | 56.88 | 56.71 | 56.79 | 4,100 | +0.05(+0.09%) |
Jul 22, 2024 | 56.75 | 56.75 | 56.74 | 56.74 | 218 | +0.40(+0.71%) |
Jul 19, 2024 | 56.31 | 56.34 | 56.31 | 56.34 | 239 | -0.32(-0.56%) |
Jul 18, 2024 | 56.98 | 56.98 | 56.60 | 56.66 | 460 | -0.38(-0.67%) |
Jul 17, 2024 | 57.19 | 57.19 | 57.04 | 57.04 | 847 | -0.75(-1.30%) |
Jul 16, 2024 | 57.80 | 57.80 | 57.79 | 57.79 | 10,536 | +0.23(+0.40%) |
Jul 15, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 100 | +0.23(+0.40%) |
Jul 12, 2024 | 57.12 | 57.33 | 57.12 | 57.33 | 250 | +0.27(+0.47%) |
Jul 11, 2024 | 57.51 | 57.51 | 57.01 | 57.06 | 1,689 | -0.30(-0.52%) |
Jul 10, 2024 | 57.10 | 57.37 | 57.10 | 57.36 | 3,629 | +0.50(+0.88%) |
Jul 08, 2024 | 56.86 | 77 | +0.08(+0.14%) | |||
Jul 05, 2024 | 56.41 | 56.78 | 56.40 | 56.78 | 4,210 | +0.35(+0.62%) |
Jul 04, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 100 | -0.01(-0.02%) |
Jul 03, 2024 | 56.44 | 56.45 | 56.44 | 56.44 | 600 | +0.45(+0.80%) |