Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 197 | +1.57(+3.04%) |
Sep 25, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 100 | -0.21(-0.41%) |
Sep 24, 2024 | 51.87 | 51.87 | 51.84 | 51.84 | 407 | +0.48(+0.93%) |
Sep 23, 2024 | 51.30 | 51.36 | 51.30 | 51.36 | 1,216 | -0.56(-1.08%) |
Sep 20, 2024 | 52.42 | 52.42 | 51.92 | 51.92 | 300 | -0.40(-0.76%) |
Sep 19, 2024 | 52.12 | 52.32 | 52.12 | 52.32 | 1,501 | +0.92(+1.79%) |
Sep 18, 2024 | 51.27 | 51.41 | 51.21 | 51.40 | 2,574 | +0.05(+0.10%) |
Sep 17, 2024 | 51.10 | 51.51 | 51.10 | 51.35 | 3,021 | +0.20(+0.39%) |
Sep 16, 2024 | 51.09 | 51.18 | 51.09 | 51.15 | 1,795 | +0.16(+0.31%) |
Sep 13, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 222 | +0.48(+0.95%) |
Sep 12, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 134 | +0.11(+0.22%) |
Sep 11, 2024 | 50.10 | 50.40 | 50.03 | 50.40 | 2,460 | +0.31(+0.62%) |
Sep 09, 2024 | 50.09 | 71 | +0.33(+0.66%) | |||
Sep 06, 2024 | 50.46 | 50.46 | 49.76 | 49.76 | 3,396 | -1.00(-1.97%) |
Sep 05, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 328 | +0.02(+0.04%) |
Sep 04, 2024 | 50.81 | 50.81 | 50.74 | 50.74 | 245 | -0.47(-0.92%) |
Sep 03, 2024 | 51.44 | 51.44 | 51.18 | 51.21 | 1,190 | -0.54(-1.04%) |
Aug 30, 2024 | 51.75 | 0 | +0.30(+0.58%) | |||
Aug 28, 2024 | 51.45 | 23 | -0.11(-0.21%) | |||
Aug 27, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 200 | -0.03(-0.06%) |
Aug 26, 2024 | 51.61 | 51.61 | 51.59 | 51.59 | 1,735 | -0.37(-0.71%) |
Aug 23, 2024 | 51.83 | 51.96 | 51.80 | 51.96 | 1,591 | +0.42(+0.81%) |
Aug 22, 2024 | 52.03 | 52.03 | 51.53 | 51.54 | 2,151 | -0.31(-0.60%) |
Aug 21, 2024 | 51.64 | 51.86 | 51.64 | 51.85 | 1,407 | +0.41(+0.80%) |
Aug 20, 2024 | 51.50 | 51.50 | 51.44 | 51.44 | 8,820 | -0.08(-0.16%) |
Aug 19, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 141 | +0.35(+0.68%) |
Aug 16, 2024 | 51.01 | 51.17 | 51.01 | 51.17 | 815 | +0.30(+0.59%) |
Aug 15, 2024 | 50.65 | 50.87 | 50.65 | 50.87 | 613 | +0.88(+1.76%) |
Aug 14, 2024 | 49.95 | 49.99 | 49.95 | 49.99 | 887 | +0.92(+1.87%) |
Aug 12, 2024 | 49.07 | 66 | -0.10(-0.20%) | |||
Aug 09, 2024 | 49.12 | 49.17 | 49.12 | 49.17 | 755 | +0.34(+0.70%) |
Aug 08, 2024 | 48.59 | 48.83 | 48.59 | 48.83 | 237 | +0.27(+0.56%) |
Aug 07, 2024 | 48.94 | 48.94 | 48.56 | 48.56 | 886 | +0.46(+0.96%) |
Aug 06, 2024 | 48.35 | 48.48 | 48.10 | 48.10 | 3,131 | -1.17(-2.37%) |
Aug 02, 2024 | 49.27 | 0 | -0.52(-1.04%) | |||
Aug 01, 2024 | 50.00 | 50.00 | 49.70 | 49.79 | 2,926 | -1.36(-2.66%) |
Jul 31, 2024 | 50.97 | 51.15 | 50.97 | 51.15 | 699 | +0.37(+0.73%) |
Jul 30, 2024 | 50.70 | 50.78 | 50.70 | 50.78 | 713 | +0.08(+0.16%) |
Jul 29, 2024 | 50.53 | 50.70 | 50.53 | 50.70 | 943 | -0.49(-0.96%) |
Jul 26, 2024 | 50.98 | 51.19 | 50.98 | 51.19 | 2,146 | +0.59(+1.17%) |
Jul 25, 2024 | 50.71 | 50.71 | 50.60 | 50.60 | 2,606 | -0.16(-0.32%) |
Jul 24, 2024 | 50.81 | 50.81 | 50.76 | 50.76 | 355 | -0.59(-1.15%) |
Jul 23, 2024 | 51.40 | 51.49 | 51.35 | 51.35 | 1,025 | -0.11(-0.21%) |
Jul 22, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 112 | +0.94(+1.86%) |
Jul 19, 2024 | 50.60 | 50.60 | 50.46 | 50.52 | 3,108 | -0.45(-0.88%) |
Jul 18, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 121 | -0.19(-0.37%) |
Jul 17, 2024 | 51.85 | 51.85 | 51.16 | 51.16 | 1,083 | -0.56(-1.08%) |
Jul 16, 2024 | 51.69 | 51.72 | 51.65 | 51.72 | 3,650 | -0.21(-0.40%) |
Jul 15, 2024 | 52.50 | 52.50 | 51.88 | 51.93 | 13,384 | -0.58(-1.10%) |
Jul 12, 2024 | 52.13 | 52.54 | 52.13 | 52.51 | 1,328 | +0.92(+1.78%) |
Jul 11, 2024 | 51.76 | 51.76 | 51.59 | 51.59 | 842 | +0.26(+0.51%) |
Jul 10, 2024 | 50.86 | 51.33 | 50.86 | 51.33 | 3,006 | +0.70(+1.38%) |
Jul 09, 2024 | 51.36 | 51.36 | 50.63 | 50.63 | 2,086 | -0.72(-1.40%) |
Jul 08, 2024 | 51.75 | 51.75 | 51.35 | 51.35 | 1,457 | -0.20(-0.39%) |
Jul 05, 2024 | 51.35 | 51.55 | 51.35 | 51.55 | 2,745 | +0.07(+0.14%) |
Jul 04, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 420 | +0.39(+0.76%) |
Jul 03, 2024 | 50.89 | 51.09 | 50.89 | 51.09 | 1,059 | +0.58(+1.15%) |