Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 53 | -1.61(-3.51%) |
Sep 24, 2024 | 45.72 | 45.96 | 45.70 | 45.96 | 788 | +1.91(+4.34%) |
Sep 23, 2024 | 44.06 | 44.06 | 44.05 | 44.05 | 142 | +0.34(+0.79%) |
Sep 20, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 100 | +0.34(+0.79%) |
Sep 19, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 1 | +0.64(+1.50%) |
Sep 18, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 84 | -0.14(-0.32%) |
Sep 17, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 16 | +0.07(+0.16%) |
Sep 16, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 10 | +0.00(+0.00%) |
Sep 13, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 100 | +0.17(+0.40%) |
Sep 12, 2024 | 42.54 | 42.62 | 42.54 | 42.62 | 109 | +0.16(+0.38%) |
Sep 11, 2024 | 42.15 | 42.45 | 42.15 | 42.45 | 465 | -0.03(-0.07%) |
Sep 10, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 61 | -0.15(-0.36%) |
Sep 09, 2024 | 42.66 | 42.66 | 42.64 | 42.64 | 522 | -0.17(-0.40%) |
Sep 06, 2024 | 42.81 | 42.81 | 42.80 | 42.81 | 348 | -0.48(-1.10%) |
Sep 05, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 205 | -0.00(-0.01%) |
Sep 04, 2024 | 43.25 | 43.28 | 43.25 | 43.28 | 142 | -0.21(-0.49%) |
Sep 03, 2024 | 43.46 | 43.50 | 43.46 | 43.50 | 100 | -0.42(-0.96%) |
Aug 30, 2024 | 43.97 | 43.97 | 43.90 | 43.92 | 681 | +0.13(+0.31%) |
Aug 29, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 50 | -0.06(-0.14%) |
Aug 28, 2024 | 43.75 | 43.84 | 43.75 | 43.84 | 367 | -0.13(-0.29%) |
Aug 27, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 2 | +0.20(+0.45%) |
Aug 26, 2024 | 43.83 | 43.83 | 43.77 | 43.77 | 991 | -0.11(-0.24%) |
Aug 23, 2024 | 43.87 | 43.88 | 43.87 | 43.88 | 2,106 | +0.54(+1.24%) |
Aug 22, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 8 | -0.34(-0.78%) |
Aug 21, 2024 | 43.60 | 43.68 | 43.60 | 43.68 | 167 | -0.03(-0.07%) |
Aug 20, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 15 | -0.37(-0.84%) |
Aug 19, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 37 | +0.40(+0.91%) |
Aug 16, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 100 | +0.45(+1.05%) |
Aug 15, 2024 | 43.16 | 43.23 | 43.16 | 43.23 | 121 | +0.23(+0.54%) |
Aug 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 19 | -0.30(-0.70%) |
Aug 13, 2024 | 43.18 | 43.30 | 43.16 | 43.30 | 674 | +0.19(+0.44%) |
Aug 12, 2024 | 43.21 | 43.21 | 43.01 | 43.11 | 961 | +0.17(+0.40%) |
Aug 09, 2024 | 43.04 | 43.04 | 42.84 | 42.94 | 1,117 | -0.11(-0.24%) |
Aug 08, 2024 | 42.95 | 43.04 | 42.95 | 43.04 | 427 | +0.36(+0.84%) |
Aug 07, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 58 | +0.51(+1.21%) |
Aug 06, 2024 | 42.22 | 42.22 | 42.13 | 42.17 | 812 | -0.08(-0.19%) |
Aug 05, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 60 | -0.90(-2.08%) |
Aug 02, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 100 | -0.29(-0.66%) |
Aug 01, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 6 | -0.49(-1.11%) |
Jul 31, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 97 | +0.47(+1.08%) |
Jul 30, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 60 | -0.12(-0.27%) |
Jul 29, 2024 | 43.52 | 43.58 | 43.50 | 43.58 | 806 | -0.39(-0.89%) |
Jul 26, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 125 | +0.31(+0.71%) |
Jul 25, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 98 | -0.18(-0.41%) |
Jul 24, 2024 | 43.77 | 43.84 | 43.77 | 43.84 | 496 | -0.24(-0.54%) |
Jul 23, 2024 | 44.04 | 44.08 | 44.00 | 44.08 | 803 | -0.32(-0.72%) |
Jul 22, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 76 | +0.25(+0.58%) |
Jul 19, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 100 | -0.19(-0.43%) |
Jul 18, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 112 | -0.04(-0.09%) |
Jul 17, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 76 | -0.12(-0.26%) |
Jul 16, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 203 | +0.19(+0.44%) |
Jul 15, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 31 | -0.20(-0.45%) |
Jul 12, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 100 | +0.39(+0.88%) |
Jul 11, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 120 | +0.45(+1.02%) |
Jul 10, 2024 | 43.66 | 43.66 | 43.56 | 43.66 | 1,710 | +0.11(+0.26%) |
Jul 09, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 105 | +0.06(+0.13%) |
Jul 08, 2024 | 43.43 | 43.49 | 43.43 | 43.49 | 680 | -0.22(-0.50%) |
Jul 05, 2024 | 43.73 | 43.73 | 43.71 | 43.71 | 277 | +0.04(+0.08%) |
Jul 03, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 100 | +0.24(+0.54%) |
Jul 02, 2024 | 43.27 | 43.44 | 43.27 | 43.44 | 223 | -0.08(-0.19%) |