Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 53.72 | 53.72 | 52.59 | 52.76 | 585,056 | +0.45(+0.86%) |
Sep 18, 2024 | 52.36 | 53.37 | 51.93 | 52.31 | 908,997 | -0.29(-0.55%) |
Sep 17, 2024 | 51.34 | 53.16 | 51.19 | 52.60 | 855,229 | +1.70(+3.34%) |
Sep 16, 2024 | 50.42 | 50.94 | 49.81 | 50.90 | 620,238 | +0.97(+1.94%) |
Sep 13, 2024 | 49.27 | 50.44 | 49.17 | 49.93 | 721,623 | +1.15(+2.36%) |
Sep 12, 2024 | 48.54 | 49.31 | 47.81 | 48.78 | 546,393 | +0.38(+0.79%) |
Sep 11, 2024 | 48.10 | 48.49 | 46.90 | 48.40 | 712,945 | +0.56(+1.17%) |
Sep 10, 2024 | 47.90 | 48.24 | 47.43 | 47.84 | 764,530 | +0.15(+0.31%) |
Sep 09, 2024 | 47.82 | 48.39 | 47.23 | 47.69 | 1,089,685 | -0.45(-0.93%) |
Sep 06, 2024 | 49.24 | 50.01 | 48.03 | 48.14 | 938,551 | -1.13(-2.29%) |
Sep 05, 2024 | 49.49 | 49.65 | 48.67 | 49.27 | 686,426 | +0.35(+0.72%) |
Sep 04, 2024 | 50.00 | 50.67 | 48.66 | 48.92 | 618,854 | -0.85(-1.71%) |
Sep 03, 2024 | 51.20 | 51.55 | 49.62 | 49.77 | 617,056 | -2.70(-5.15%) |
Aug 30, 2024 | 52.23 | 52.62 | 51.78 | 52.47 | 488,452 | -0.36(-0.69%) |
Aug 29, 2024 | 52.43 | 53.19 | 51.97 | 52.83 | 501,195 | +1.06(+2.05%) |
Aug 28, 2024 | 51.31 | 51.89 | 51.07 | 51.77 | 442,349 | -0.08(-0.15%) |
Aug 27, 2024 | 51.90 | 52.17 | 51.27 | 51.85 | 356,494 | -0.27(-0.51%) |
Aug 26, 2024 | 52.36 | 52.85 | 51.71 | 52.12 | 469,255 | +0.65(+1.25%) |
Aug 23, 2024 | 51.72 | 52.22 | 50.93 | 51.47 | 756,435 | +0.49(+0.95%) |
Aug 22, 2024 | 51.07 | 51.74 | 50.89 | 50.99 | 541,639 | -0.16(-0.31%) |
Aug 21, 2024 | 50.46 | 51.65 | 49.73 | 51.14 | 1,039,350 | +2.02(+4.10%) |
Aug 20, 2024 | 49.99 | 50.01 | 48.69 | 49.13 | 478,952 | -0.97(-1.94%) |
Aug 19, 2024 | 50.19 | 50.99 | 49.85 | 50.10 | 714,045 | +0.18(+0.36%) |
Aug 16, 2024 | 49.47 | 50.18 | 49.26 | 49.92 | 878,419 | -0.17(-0.34%) |
Aug 15, 2024 | 49.48 | 50.69 | 48.60 | 50.09 | 1,044,943 | +1.49(+3.06%) |
Aug 14, 2024 | 49.85 | 49.85 | 48.34 | 48.60 | 743,662 | +0.37(+0.76%) |
Aug 13, 2024 | 47.44 | 48.31 | 46.99 | 48.24 | 697,922 | +0.79(+1.67%) |
Aug 12, 2024 | 47.14 | 47.78 | 47.05 | 47.44 | 632,992 | +0.62(+1.31%) |
Aug 09, 2024 | 47.67 | 47.87 | 46.48 | 46.83 | 786,485 | -1.24(-2.58%) |
Aug 08, 2024 | 46.29 | 48.98 | 45.81 | 48.07 | 1,351,384 | +2.69(+5.93%) |
Aug 07, 2024 | 44.26 | 45.67 | 44.02 | 45.38 | 1,263,853 | +2.40(+5.59%) |
Aug 06, 2024 | 43.70 | 44.08 | 42.78 | 42.97 | 1,685,595 | -0.70(-1.61%) |
Aug 05, 2024 | 45.56 | 45.64 | 43.61 | 43.68 | 1,226,562 | -3.38(-7.17%) |
Aug 02, 2024 | 47.48 | 47.52 | 46.44 | 47.05 | 753,131 | -1.52(-3.13%) |
Aug 01, 2024 | 51.37 | 51.72 | 48.04 | 48.57 | 962,203 | -2.49(-4.88%) |
Jul 31, 2024 | 50.56 | 52.03 | 50.56 | 51.06 | 827,127 | +1.17(+2.35%) |
Jul 30, 2024 | 50.29 | 50.69 | 49.53 | 49.89 | 558,505 | -0.69(-1.37%) |
Jul 29, 2024 | 50.93 | 51.67 | 49.85 | 50.59 | 471,116 | -0.16(-0.31%) |
Jul 26, 2024 | 50.51 | 50.85 | 49.70 | 50.75 | 636,000 | +0.73(+1.47%) |
Jul 25, 2024 | 49.61 | 50.67 | 49.09 | 50.01 | 692,154 | +0.56(+1.12%) |
Jul 24, 2024 | 50.81 | 51.17 | 49.43 | 49.46 | 507,956 | -1.16(-2.29%) |
Jul 23, 2024 | 50.59 | 51.25 | 50.25 | 50.62 | 573,491 | -0.48(-0.93%) |
Jul 22, 2024 | 51.54 | 51.67 | 50.88 | 51.09 | 486,813 | -0.42(-0.81%) |
Jul 19, 2024 | 51.89 | 51.89 | 50.84 | 51.51 | 554,151 | -0.38(-0.73%) |
Jul 18, 2024 | 51.33 | 52.31 | 51.14 | 51.89 | 544,250 | +0.32(+0.62%) |
Jul 17, 2024 | 52.76 | 53.46 | 51.55 | 51.57 | 650,997 | -1.01(-1.93%) |
Jul 16, 2024 | 51.86 | 52.71 | 51.84 | 52.58 | 560,546 | +0.77(+1.49%) |
Jul 15, 2024 | 51.56 | 52.96 | 50.80 | 51.81 | 638,187 | +0.78(+1.54%) |
Jul 12, 2024 | 52.52 | 52.96 | 50.98 | 51.03 | 959,600 | -1.50(-2.85%) |
Jul 11, 2024 | 51.99 | 52.99 | 51.07 | 52.52 | 637,998 | +1.18(+2.30%) |
Jul 10, 2024 | 49.93 | 51.38 | 49.93 | 51.34 | 487,976 | +1.30(+2.60%) |
Jul 09, 2024 | 50.98 | 51.43 | 49.99 | 50.04 | 871,200 | -1.46(-2.83%) |
Jul 08, 2024 | 50.90 | 51.60 | 50.59 | 51.50 | 444,653 | +0.56(+1.09%) |
Jul 05, 2024 | 52.44 | 52.44 | 50.82 | 50.95 | 635,444 | -1.59(-3.02%) |
Jul 03, 2024 | 52.16 | 52.85 | 52.01 | 52.53 | 364,827 | +0.32(+0.61%) |
Jul 02, 2024 | 52.61 | 53.35 | 51.37 | 52.22 | 700,235 | +0.06(+0.11%) |