Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.52 | 51.17 | 50.37 | 51.11 | 187,539 | +0.87(+1.73%) |
Sep 19, 2024 | 50.44 | 50.44 | 49.84 | 50.24 | 229,711 | -0.27(-0.53%) |
Sep 18, 2024 | 50.88 | 50.93 | 50.33 | 50.51 | 154,187 | -0.39(-0.77%) |
Sep 17, 2024 | 51.00 | 51.09 | 50.74 | 50.90 | 149,922 | +0.00(+0.00%) |
Sep 16, 2024 | 50.64 | 51.05 | 50.57 | 50.90 | 133,382 | +0.36(+0.71%) |
Sep 13, 2024 | 49.95 | 50.54 | 49.82 | 50.54 | 139,492 | +0.74(+1.49%) |
Sep 12, 2024 | 49.80 | 49.87 | 49.52 | 49.80 | 89,999 | +0.10(+0.20%) |
Sep 11, 2024 | 49.56 | 49.73 | 49.00 | 49.70 | 136,000 | +0.14(+0.28%) |
Sep 10, 2024 | 49.42 | 49.76 | 49.28 | 49.56 | 386,195 | +0.26(+0.53%) |
Sep 09, 2024 | 49.06 | 49.33 | 48.80 | 49.30 | 133,248 | +0.45(+0.92%) |
Sep 06, 2024 | 49.48 | 49.50 | 48.85 | 48.85 | 101,065 | -0.45(-0.91%) |
Sep 05, 2024 | 49.86 | 49.86 | 49.22 | 49.30 | 105,774 | -0.14(-0.28%) |
Sep 04, 2024 | 49.20 | 49.80 | 49.20 | 49.44 | 200,049 | +0.35(+0.71%) |
Sep 03, 2024 | 49.12 | 49.38 | 48.92 | 49.09 | 186,441 | -0.03(-0.06%) |
Aug 30, 2024 | 48.84 | 49.19 | 48.69 | 49.12 | 242,419 | +0.33(+0.68%) |
Aug 29, 2024 | 48.70 | 48.81 | 48.22 | 48.79 | 171,181 | +0.25(+0.52%) |
Aug 28, 2024 | 48.63 | 48.94 | 48.49 | 48.54 | 274,900 | -0.01(-0.02%) |
Aug 27, 2024 | 48.88 | 48.96 | 48.49 | 48.55 | 113,394 | -0.35(-0.72%) |
Aug 26, 2024 | 48.73 | 49.12 | 48.73 | 48.90 | 105,514 | +0.30(+0.62%) |
Aug 23, 2024 | 48.54 | 48.83 | 48.49 | 48.60 | 77,198 | +0.16(+0.33%) |
Aug 22, 2024 | 48.49 | 48.63 | 48.26 | 48.44 | 66,061 | -0.07(-0.14%) |
Aug 21, 2024 | 48.32 | 48.66 | 48.23 | 48.51 | 156,820 | +0.31(+0.64%) |
Aug 20, 2024 | 48.31 | 48.45 | 48.15 | 48.20 | 122,368 | -0.11(-0.23%) |
Aug 19, 2024 | 48.03 | 48.33 | 48.03 | 48.31 | 126,154 | +0.31(+0.65%) |
Aug 16, 2024 | 47.85 | 48.16 | 47.64 | 48.00 | 147,873 | +0.21(+0.44%) |
Aug 15, 2024 | 47.59 | 47.93 | 47.38 | 47.79 | 184,074 | +0.01(+0.02%) |
Aug 14, 2024 | 47.75 | 48.04 | 47.45 | 47.78 | 730,618 | -0.01(-0.02%) |
Aug 13, 2024 | 47.70 | 47.84 | 47.52 | 47.79 | 297,674 | +0.25(+0.53%) |
Aug 12, 2024 | 47.51 | 47.54 | 47.19 | 47.54 | 249,980 | +0.10(+0.21%) |
Aug 09, 2024 | 47.51 | 47.52 | 46.69 | 47.44 | 341,517 | +0.11(+0.23%) |
Aug 08, 2024 | 47.14 | 47.60 | 46.98 | 47.33 | 126,256 | +0.08(+0.17%) |
Aug 07, 2024 | 47.37 | 47.81 | 47.10 | 47.25 | 273,751 | +0.22(+0.47%) |
Aug 06, 2024 | 46.85 | 47.55 | 46.82 | 47.03 | 234,074 | +0.36(+0.77%) |
Aug 05, 2024 | 47.97 | 48.00 | 46.63 | 46.67 | 293,354 | -1.31(-2.73%) |
Aug 02, 2024 | 48.17 | 48.76 | 47.32 | 47.98 | 396,978 | +0.09(+0.19%) |
Aug 01, 2024 | 47.07 | 47.95 | 47.07 | 47.89 | 257,821 | +0.85(+1.81%) |
Jul 31, 2024 | 47.12 | 47.17 | 46.67 | 47.04 | 179,739 | +0.53(+1.14%) |
Jul 30, 2024 | 46.25 | 46.54 | 46.16 | 46.51 | 132,989 | +0.22(+0.48%) |
Jul 29, 2024 | 46.31 | 46.40 | 45.91 | 46.29 | 210,147 | +0.18(+0.39%) |
Jul 26, 2024 | 45.96 | 46.21 | 45.89 | 46.11 | 116,539 | +0.42(+0.92%) |
Jul 25, 2024 | 46.22 | 46.48 | 45.50 | 45.69 | 151,295 | -0.33(-0.72%) |
Jul 24, 2024 | 45.75 | 46.21 | 45.62 | 46.02 | 207,578 | +0.51(+1.12%) |
Jul 23, 2024 | 45.71 | 45.80 | 45.51 | 45.51 | 90,276 | -0.30(-0.65%) |
Jul 22, 2024 | 45.68 | 45.85 | 45.57 | 45.81 | 108,062 | +0.41(+0.90%) |
Jul 19, 2024 | 45.51 | 45.51 | 45.15 | 45.40 | 129,857 | +0.06(+0.13%) |
Jul 18, 2024 | 45.37 | 45.80 | 45.31 | 45.34 | 305,405 | -0.05(-0.11%) |
Jul 17, 2024 | 45.29 | 45.99 | 45.19 | 45.39 | 642,239 | +0.03(+0.07%) |
Jul 16, 2024 | 45.22 | 45.41 | 45.12 | 45.36 | 112,023 | +0.43(+0.96%) |
Jul 15, 2024 | 45.56 | 45.60 | 44.87 | 44.93 | 273,147 | -1.05(-2.28%) |
Jul 12, 2024 | 45.81 | 46.28 | 45.70 | 45.98 | 119,456 | +0.33(+0.72%) |
Jul 11, 2024 | 44.97 | 45.76 | 44.97 | 45.65 | 83,556 | +0.89(+1.99%) |
Jul 10, 2024 | 44.49 | 44.77 | 44.22 | 44.76 | 76,715 | +0.41(+0.92%) |
Jul 09, 2024 | 44.21 | 44.69 | 44.17 | 44.35 | 104,447 | +0.13(+0.29%) |
Jul 08, 2024 | 44.26 | 44.35 | 44.09 | 44.22 | 95,304 | +0.03(+0.07%) |
Jul 05, 2024 | 44.15 | 44.37 | 43.99 | 44.19 | 143,648 | +0.11(+0.25%) |
Jul 03, 2024 | 43.93 | 44.41 | 43.84 | 44.08 | 60,081 | +0.24(+0.55%) |
Jul 02, 2024 | 43.69 | 43.95 | 43.67 | 43.84 | 133,321 | +0.17(+0.39%) |