Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.37 | 40.41 | 40.25 | 40.41 | 400 | +0.25(+0.62%) |
Sep 25, 2024 | 40.21 | 40.21 | 40.15 | 40.16 | 2,200 | +0.05(+0.12%) |
Sep 23, 2024 | 40.11 | 0 | +0.05(+0.12%) | |||
Sep 20, 2024 | 39.87 | 40.06 | 39.87 | 40.06 | 1,000 | +0.00(+0.00%) |
Sep 19, 2024 | 39.99 | 40.07 | 39.99 | 40.06 | 3,500 | +0.38(+0.96%) |
Sep 18, 2024 | 39.63 | 39.84 | 39.63 | 39.68 | 500 | -0.26(-0.65%) |
Sep 17, 2024 | 40.00 | 40.00 | 39.94 | 39.94 | 900 | +0.17(+0.43%) |
Sep 16, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 100 | +0.13(+0.33%) |
Sep 13, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 100 | +0.26(+0.66%) |
Sep 12, 2024 | 39.13 | 39.43 | 39.13 | 39.38 | 2,865 | +0.58(+1.49%) |
Sep 11, 2024 | 38.65 | 38.80 | 38.50 | 38.80 | 2,000 | +0.23(+0.60%) |
Sep 10, 2024 | 38.57 | 38.62 | 38.50 | 38.57 | 465 | -0.34(-0.87%) |
Sep 09, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 101 | +0.49(+1.28%) |
Sep 06, 2024 | 38.81 | 38.81 | 38.42 | 38.42 | 455 | -0.41(-1.06%) |
Sep 05, 2024 | 39.12 | 39.12 | 38.83 | 38.83 | 300 | -0.11(-0.28%) |
Sep 04, 2024 | 38.99 | 38.99 | 38.94 | 38.94 | 1,400 | +0.06(+0.15%) |
Sep 03, 2024 | 39.34 | 39.34 | 38.88 | 38.88 | 347 | -0.49(-1.24%) |
Aug 29, 2024 | 39.37 | 0 | +0.30(+0.77%) | |||
Aug 28, 2024 | 39.11 | 39.15 | 39.07 | 39.07 | 554 | -0.20(-0.51%) |
Aug 27, 2024 | 39.24 | 39.29 | 39.24 | 39.27 | 449 | -0.15(-0.38%) |
Aug 26, 2024 | 39.52 | 39.52 | 39.42 | 39.42 | 900 | +0.15(+0.38%) |
Aug 23, 2024 | 39.36 | 39.37 | 39.27 | 39.27 | 400 | +0.28(+0.72%) |
Aug 21, 2024 | 38.99 | 0 | +0.09(+0.23%) | |||
Aug 20, 2024 | 38.89 | 38.90 | 38.89 | 38.90 | 689 | -0.10(-0.26%) |
Aug 19, 2024 | 39.03 | 39.19 | 39.00 | 39.00 | 953 | +0.07(+0.18%) |
Aug 16, 2024 | 38.95 | 38.95 | 38.93 | 38.93 | 700 | +0.04(+0.10%) |
Aug 15, 2024 | 38.77 | 38.89 | 38.77 | 38.89 | 200 | +0.69(+1.81%) |
Aug 14, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | +0.44(+1.17%) |
Aug 12, 2024 | 37.76 | 0 | +0.25(+0.67%) | |||
Aug 09, 2024 | 37.56 | 37.56 | 37.51 | 37.51 | 300 | +0.10(+0.27%) |
Aug 08, 2024 | 37.24 | 37.41 | 37.24 | 37.41 | 800 | +0.46(+1.24%) |
Aug 07, 2024 | 37.35 | 37.35 | 36.95 | 36.95 | 200 | -0.23(-0.62%) |
Aug 06, 2024 | 37.08 | 37.18 | 36.98 | 37.18 | 3,100 | -1.14(-2.97%) |
Aug 01, 2024 | 38.32 | 0 | -0.65(-1.67%) | |||
Jul 31, 2024 | 38.81 | 38.97 | 38.81 | 38.97 | 200 | +0.43(+1.12%) |
Jul 30, 2024 | 38.44 | 38.55 | 38.44 | 38.54 | 3,600 | +0.27(+0.71%) |
Jul 29, 2024 | 38.50 | 38.50 | 38.27 | 38.27 | 789 | -0.09(-0.23%) |
Jul 26, 2024 | 38.25 | 38.36 | 38.25 | 38.36 | 200 | +0.27(+0.71%) |
Jul 25, 2024 | 38.04 | 38.19 | 38.02 | 38.09 | 500 | -0.15(-0.39%) |
Jul 24, 2024 | 38.23 | 38.31 | 38.20 | 38.24 | 1,020 | -0.15(-0.39%) |
Jul 23, 2024 | 38.33 | 38.39 | 38.33 | 38.39 | 600 | -0.02(-0.05%) |
Jul 22, 2024 | 38.23 | 38.41 | 38.23 | 38.41 | 301 | +0.18(+0.47%) |
Jul 19, 2024 | 38.24 | 38.24 | 38.08 | 38.23 | 600 | +0.03(+0.08%) |
Jul 18, 2024 | 38.22 | 38.22 | 38.20 | 38.20 | 4,400 | -0.33(-0.86%) |
Jul 17, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 500 | +0.07(+0.18%) |
Jul 16, 2024 | 38.43 | 38.46 | 38.43 | 38.46 | 1,400 | +0.12(+0.31%) |
Jul 15, 2024 | 38.22 | 38.34 | 38.22 | 38.34 | 600 | +0.07(+0.18%) |
Jul 12, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 300 | +0.39(+1.03%) |
Jul 11, 2024 | 37.81 | 37.88 | 37.81 | 37.88 | 245 | +0.28(+0.74%) |
Jul 10, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 100 | +0.50(+1.35%) |
Jul 09, 2024 | 37.19 | 37.19 | 37.08 | 37.10 | 800 | -0.01(-0.03%) |
Jul 08, 2024 | 37.10 | 37.11 | 37.10 | 37.11 | 200 | -0.13(-0.35%) |
Jul 05, 2024 | 37.68 | 37.68 | 37.24 | 37.24 | 2,034 | -0.25(-0.67%) |
Jul 04, 2024 | 37.53 | 37.59 | 37.49 | 37.49 | 6,687 | +0.07(+0.19%) |
Jul 03, 2024 | 37.26 | 37.50 | 37.26 | 37.42 | 4,200 | +0.57(+1.55%) |