Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 53.34 | 53.70 | 53.34 | 53.70 | 1,035 | +1.16(+2.20%) |
Sep 25, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 28 | -0.35(-0.66%) |
Sep 24, 2024 | 52.70 | 52.89 | 52.70 | 52.89 | 733 | +0.30(+0.57%) |
Sep 23, 2024 | 52.57 | 52.59 | 52.52 | 52.59 | 753 | +0.16(+0.31%) |
Sep 20, 2024 | 52.20 | 52.43 | 52.20 | 52.43 | 6,526 | -0.81(-1.53%) |
Sep 19, 2024 | 53.49 | 53.49 | 53.24 | 53.24 | 256 | +0.95(+1.82%) |
Sep 18, 2024 | 52.36 | 52.66 | 52.29 | 52.29 | 1,137 | -0.39(-0.74%) |
Sep 17, 2024 | 52.82 | 52.85 | 52.67 | 52.68 | 1,198 | -0.09(-0.18%) |
Sep 16, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 1 | +0.46(+0.87%) |
Sep 13, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 0 | +0.13(+0.26%) |
Sep 12, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 0 | +0.40(+0.77%) |
Sep 11, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 1 | +0.43(+0.83%) |
Sep 10, 2024 | 51.30 | 51.36 | 51.30 | 51.36 | 294 | -0.23(-0.44%) |
Sep 09, 2024 | 51.53 | 51.58 | 51.53 | 51.58 | 217 | +0.42(+0.82%) |
Sep 06, 2024 | 51.94 | 51.94 | 51.16 | 51.16 | 611 | -0.88(-1.68%) |
Sep 05, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 0 | -0.07(-0.14%) |
Sep 04, 2024 | 52.03 | 52.12 | 52.01 | 52.11 | 637 | -0.02(-0.05%) |
Sep 03, 2024 | 52.38 | 52.38 | 52.14 | 52.14 | 468 | -0.70(-1.33%) |
Aug 30, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 100 | +0.19(+0.35%) |
Aug 29, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 150 | +0.21(+0.40%) |
Aug 28, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 3 | -0.15(-0.28%) |
Aug 27, 2024 | 52.45 | 52.61 | 52.45 | 52.59 | 8,148 | +0.23(+0.44%) |
Aug 26, 2024 | 52.56 | 52.56 | 52.36 | 52.36 | 2,046 | -0.22(-0.43%) |
Aug 23, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 0 | +1.00(+1.93%) |
Aug 22, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 39 | -0.34(-0.65%) |
Aug 21, 2024 | 51.88 | 51.93 | 51.88 | 51.93 | 725 | +0.45(+0.88%) |
Aug 20, 2024 | 51.54 | 51.54 | 51.47 | 51.47 | 430 | -0.09(-0.17%) |
Aug 19, 2024 | 51.53 | 51.65 | 51.53 | 51.56 | 503 | +0.60(+1.18%) |
Aug 16, 2024 | 50.91 | 50.96 | 50.91 | 50.96 | 140 | +0.30(+0.59%) |
Aug 15, 2024 | 50.64 | 50.81 | 50.64 | 50.66 | 2,978 | +0.54(+1.07%) |
Aug 14, 2024 | 50.05 | 50.12 | 50.05 | 50.12 | 112 | +0.17(+0.35%) |
Aug 13, 2024 | 49.73 | 49.95 | 49.73 | 49.95 | 600 | +0.88(+1.80%) |
Aug 12, 2024 | 49.18 | 49.18 | 49.07 | 49.07 | 2,230 | -0.14(-0.28%) |
Aug 09, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 0 | +0.26(+0.53%) |
Aug 08, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 52 | +0.80(+1.66%) |
Aug 07, 2024 | 48.44 | 48.44 | 48.15 | 48.15 | 391 | +0.08(+0.16%) |
Aug 06, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 1 | +0.07(+0.14%) |
Aug 05, 2024 | 47.59 | 48.05 | 47.59 | 48.00 | 1,965 | -0.87(-1.79%) |
Aug 02, 2024 | 49.08 | 49.08 | 48.87 | 48.87 | 321 | -0.77(-1.54%) |
Aug 01, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 1 | -1.22(-2.41%) |
Jul 31, 2024 | 51.02 | 51.02 | 50.86 | 50.86 | 1,173 | +0.69(+1.37%) |
Jul 30, 2024 | 50.14 | 50.28 | 50.11 | 50.18 | 2,142 | +0.12(+0.23%) |
Jul 29, 2024 | 50.08 | 50.13 | 50.02 | 50.06 | 3,534 | -0.21(-0.42%) |
Jul 26, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 0 | +0.56(+1.12%) |
Jul 25, 2024 | 49.62 | 50.06 | 49.62 | 49.72 | 2,104 | -0.30(-0.59%) |
Jul 24, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 41 | -0.60(-1.18%) |
Jul 23, 2024 | 50.62 | 50.68 | 50.59 | 50.61 | 1,356 | -0.27(-0.52%) |
Jul 22, 2024 | 50.83 | 50.88 | 50.83 | 50.88 | 1,059 | +0.42(+0.84%) |
Jul 19, 2024 | 50.38 | 50.54 | 50.38 | 50.45 | 8,786 | -0.18(-0.35%) |
Jul 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 181 | -0.48(-0.93%) |
Jul 17, 2024 | 51.06 | 51.10 | 51.06 | 51.10 | 186 | -0.31(-0.61%) |
Jul 16, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 49 | +0.28(+0.56%) |
Jul 15, 2024 | 51.31 | 51.31 | 51.13 | 51.13 | 389 | -0.53(-1.03%) |
Jul 12, 2024 | 51.73 | 51.80 | 51.60 | 51.66 | 3,092 | +0.59(+1.15%) |
Jul 11, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 320 | +0.10(+0.20%) |
Jul 10, 2024 | 50.80 | 50.98 | 50.75 | 50.97 | 2,181 | +0.82(+1.64%) |
Jul 09, 2024 | 50.05 | 50.15 | 50.05 | 50.15 | 2,033 | -0.19(-0.37%) |
Jul 08, 2024 | 50.39 | 50.45 | 50.34 | 50.34 | 2,662 | -0.20(-0.40%) |
Jul 05, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 100 | +0.32(+0.64%) |
Jul 03, 2024 | 50.09 | 50.24 | 50.09 | 50.22 | 2,753 | +0.54(+1.09%) |
Jul 02, 2024 | 49.44 | 49.68 | 49.44 | 49.68 | 6,092 | +0.10(+0.21%) |