Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.35 | 45.45 | 45.33 | 45.33 | 8,762 | +0.19(+0.42%) |
Sep 25, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 320 | +0.15(+0.33%) |
Sep 24, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 100 | -0.08(-0.18%) |
Sep 23, 2024 | 45.23 | 45.23 | 45.07 | 45.07 | 225 | -0.22(-0.49%) |
Sep 20, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 1,000 | -0.15(-0.33%) |
Sep 19, 2024 | 45.55 | 45.55 | 45.43 | 45.44 | 453 | +0.54(+1.20%) |
Sep 18, 2024 | 44.95 | 45.14 | 44.81 | 44.90 | 1,025 | +0.04(+0.09%) |
Sep 17, 2024 | 45.02 | 45.12 | 44.86 | 44.86 | 400 | +0.10(+0.22%) |
Sep 13, 2024 | 44.76 | 0 | +0.47(+1.06%) | |||
Sep 12, 2024 | 44.19 | 44.29 | 44.19 | 44.29 | 300 | +0.88(+2.03%) |
Sep 10, 2024 | 43.41 | 0 | +0.53(+1.24%) | |||
Sep 06, 2024 | 42.88 | 0 | -0.49(-1.13%) | |||
Sep 05, 2024 | 43.47 | 43.47 | 43.37 | 43.37 | 600 | -0.22(-0.50%) |
Sep 04, 2024 | 43.62 | 43.62 | 43.59 | 43.59 | 300 | -1.13(-2.53%) |
Aug 30, 2024 | 44.72 | 1 | +0.42(+0.95%) | |||
Aug 28, 2024 | 44.30 | 0 | -0.15(-0.34%) | |||
Aug 27, 2024 | 44.46 | 44.46 | 44.45 | 44.45 | 650 | -0.01(-0.02%) |
Aug 26, 2024 | 44.37 | 44.46 | 44.37 | 44.46 | 200 | -0.19(-0.43%) |
Aug 22, 2024 | 44.65 | 0 | -0.21(-0.47%) | |||
Aug 21, 2024 | 44.67 | 44.86 | 44.67 | 44.86 | 400 | +0.20(+0.45%) |
Aug 20, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 303 | -0.05(-0.11%) |
Aug 19, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 100 | +0.15(+0.34%) |
Aug 16, 2024 | 44.65 | 44.65 | 44.47 | 44.56 | 371 | -0.03(-0.07%) |
Aug 15, 2024 | 44.43 | 44.67 | 44.43 | 44.59 | 600 | +0.76(+1.73%) |
Aug 14, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 150 | +0.12(+0.27%) |
Aug 13, 2024 | 43.57 | 43.71 | 43.53 | 43.71 | 850 | +0.63(+1.46%) |
Aug 09, 2024 | 43.08 | 0 | +0.28(+0.65%) | |||
Aug 08, 2024 | 42.73 | 42.80 | 42.73 | 42.80 | 200 | +0.99(+2.37%) |
Aug 07, 2024 | 42.52 | 42.52 | 41.81 | 41.81 | 547 | -0.66(-1.55%) |
Aug 06, 2024 | 42.38 | 42.72 | 42.38 | 42.47 | 500 | -0.60(-1.39%) |
Aug 02, 2024 | 43.07 | 0 | -1.08(-2.45%) | |||
Aug 01, 2024 | 44.58 | 44.76 | 44.09 | 44.15 | 1,112 | -0.32(-0.72%) |
Jul 30, 2024 | 44.47 | 0 | +0.10(+0.23%) | |||
Jul 29, 2024 | 44.54 | 44.54 | 44.37 | 44.37 | 200 | +0.04(+0.09%) |
Jul 26, 2024 | 44.37 | 44.37 | 44.30 | 44.33 | 387 | +0.40(+0.91%) |
Jul 25, 2024 | 44.10 | 44.10 | 43.93 | 43.93 | 261 | -0.03(-0.07%) |
Jul 24, 2024 | 44.34 | 44.34 | 43.96 | 43.96 | 400 | -1.05(-2.33%) |
Jul 23, 2024 | 45.10 | 45.10 | 45.01 | 45.01 | 2,262 | +0.63(+1.42%) |
Jul 19, 2024 | 44.38 | 0 | -0.21(-0.47%) | |||
Jul 18, 2024 | 44.89 | 44.89 | 44.51 | 44.59 | 580 | -0.35(-0.78%) |
Jul 17, 2024 | 45.15 | 45.15 | 44.93 | 44.94 | 1,455 | -0.65(-1.43%) |
Jul 16, 2024 | 45.41 | 45.59 | 45.41 | 45.59 | 500 | +0.35(+0.77%) |
Jul 15, 2024 | 45.33 | 45.44 | 45.24 | 45.24 | 2,600 | +0.13(+0.29%) |
Jul 12, 2024 | 45.21 | 45.30 | 45.11 | 45.11 | 400 | +0.35(+0.78%) |
Jul 11, 2024 | 44.76 | 44.92 | 44.76 | 44.76 | 300 | -0.45(-1.00%) |
Jul 10, 2024 | 44.74 | 45.21 | 44.74 | 45.21 | 1,893 | +0.36(+0.80%) |
Jul 09, 2024 | 44.84 | 44.85 | 44.83 | 44.85 | 1,400 | +0.17(+0.38%) |
Jul 08, 2024 | 44.55 | 44.75 | 44.55 | 44.68 | 852 | +0.14(+0.31%) |
Jul 05, 2024 | 44.43 | 44.54 | 44.43 | 44.54 | 1,015 | +0.23(+0.52%) |
Jul 03, 2024 | 44.31 | 0 | +0.05(+0.11%) |