Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 0 | -0.32(-0.74%) |
Sep 19, 2024 | 43.36 | 43.69 | 43.22 | 43.52 | 765 | +0.86(+2.01%) |
Sep 18, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 9 | -0.05(-0.12%) |
Sep 17, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 2 | +0.10(+0.24%) |
Sep 16, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 93 | +0.23(+0.55%) |
Sep 13, 2024 | 42.50 | 42.50 | 42.37 | 42.37 | 824 | +0.09(+0.22%) |
Sep 12, 2024 | 42.12 | 42.28 | 42.12 | 42.28 | 772 | +0.80(+1.93%) |
Sep 11, 2024 | 41.05 | 41.48 | 41.05 | 41.48 | 161 | -0.15(-0.36%) |
Sep 10, 2024 | 41.23 | 41.63 | 41.23 | 41.63 | 279 | +0.13(+0.32%) |
Sep 09, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.61(+1.48%) |
Sep 06, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 100 | -1.19(-2.83%) |
Sep 05, 2024 | 42.02 | 42.08 | 42.02 | 42.08 | 142 | +0.09(+0.22%) |
Sep 04, 2024 | 41.91 | 42.21 | 41.91 | 41.99 | 425 | +0.06(+0.15%) |
Sep 03, 2024 | 42.06 | 42.06 | 41.93 | 41.93 | 518 | -1.11(-2.58%) |
Aug 30, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 100 | +0.27(+0.63%) |
Aug 29, 2024 | 42.87 | 43.00 | 42.66 | 42.77 | 538 | +0.27(+0.63%) |
Aug 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 71 | -0.85(-1.96%) |
Aug 27, 2024 | 43.25 | 43.35 | 43.25 | 43.35 | 620 | +0.46(+1.06%) |
Aug 26, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 0 | -0.19(-0.44%) |
Aug 23, 2024 | 42.85 | 43.08 | 42.85 | 43.08 | 879 | +1.02(+2.42%) |
Aug 22, 2024 | 42.20 | 42.20 | 42.06 | 42.06 | 213 | -0.42(-0.99%) |
Aug 21, 2024 | 42.42 | 42.48 | 42.41 | 42.48 | 1,200 | +0.30(+0.72%) |
Aug 20, 2024 | 42.11 | 42.18 | 42.11 | 42.18 | 110 | -0.11(-0.27%) |
Aug 19, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 5 | +0.51(+1.21%) |
Aug 16, 2024 | 41.66 | 41.79 | 41.66 | 41.79 | 163 | +0.33(+0.79%) |
Aug 15, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 23 | +0.50(+1.23%) |
Aug 14, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 0 | +0.15(+0.36%) |
Aug 13, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 41 | +0.75(+1.88%) |
Aug 12, 2024 | 39.96 | 40.06 | 39.96 | 40.06 | 161 | +0.28(+0.72%) |
Aug 09, 2024 | 39.53 | 39.77 | 39.53 | 39.77 | 337 | +0.19(+0.48%) |
Aug 08, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 3 | +0.90(+2.32%) |
Aug 07, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 22 | +0.07(+0.17%) |
Aug 06, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 41 | +0.08(+0.20%) |
Aug 05, 2024 | 38.59 | 38.59 | 38.54 | 38.54 | 305 | -1.13(-2.85%) |
Aug 02, 2024 | 39.65 | 39.67 | 39.59 | 39.67 | 3,746 | -1.28(-3.13%) |
Aug 01, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 30 | -1.60(-3.76%) |
Jul 31, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 0 | +1.10(+2.66%) |
Jul 30, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.09(+0.23%) |
Jul 29, 2024 | 41.29 | 41.35 | 41.29 | 41.35 | 154 | -0.30(-0.71%) |
Jul 26, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 100 | +0.90(+2.21%) |
Jul 25, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 2 | -0.58(-1.41%) |
Jul 24, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 91 | -0.63(-1.50%) |
Jul 23, 2024 | 41.86 | 41.96 | 41.85 | 41.96 | 3,747 | -0.04(-0.10%) |
Jul 22, 2024 | 41.75 | 42.01 | 41.75 | 42.01 | 347 | +0.37(+0.88%) |
Jul 19, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 293 | -0.55(-1.30%) |
Jul 18, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 3 | -0.37(-0.88%) |
Jul 17, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 14 | -0.24(-0.57%) |
Jul 16, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 0 | +0.53(+1.24%) |
Jul 15, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 47 | -0.17(-0.41%) |
Jul 12, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 100 | +0.48(+1.14%) |
Jul 11, 2024 | 41.93 | 41.98 | 41.80 | 41.98 | 300 | +0.44(+1.05%) |
Jul 10, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 25 | +0.17(+0.40%) |
Jul 09, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 1 | -0.09(-0.21%) |
Jul 08, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 128 | +0.00(+0.00%) |
Jul 05, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 100 | -0.24(-0.58%) |
Jul 03, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 100 | +0.67(+1.63%) |
Jul 02, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 33 | +0.07(+0.17%) |