Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.22 | 51.45 | 50.85 | 50.95 | 72,933 | +0.16(+0.32%) |
Sep 26, 2024 | 51.24 | 51.24 | 50.69 | 50.79 | 61,280 | +0.21(+0.42%) |
Sep 25, 2024 | 51.10 | 51.10 | 50.52 | 50.58 | 74,237 | -0.82(-1.60%) |
Sep 24, 2024 | 51.64 | 51.73 | 51.35 | 51.40 | 79,539 | -0.24(-0.46%) |
Sep 23, 2024 | 52.03 | 52.03 | 51.39 | 51.64 | 103,462 | +0.00(+0.00%) |
Sep 20, 2024 | 52.79 | 52.79 | 51.60 | 51.64 | 59,316 | -0.32(-0.62%) |
Sep 19, 2024 | 52.24 | 52.24 | 51.51 | 51.96 | 51,719 | +0.84(+1.64%) |
Sep 18, 2024 | 51.01 | 51.94 | 50.85 | 51.12 | 82,434 | +0.11(+0.22%) |
Sep 17, 2024 | 51.19 | 51.42 | 50.90 | 51.01 | 81,141 | +0.27(+0.53%) |
Sep 16, 2024 | 51.05 | 51.05 | 50.47 | 50.74 | 45,099 | +0.10(+0.20%) |
Sep 13, 2024 | 50.12 | 50.65 | 50.01 | 50.64 | 50,241 | +1.11(+2.24%) |
Sep 12, 2024 | 49.28 | 49.72 | 48.98 | 49.53 | 27,746 | +0.50(+1.02%) |
Sep 11, 2024 | 48.59 | 49.09 | 48.00 | 49.03 | 33,084 | +0.06(+0.12%) |
Sep 10, 2024 | 49.08 | 49.08 | 48.36 | 48.97 | 42,118 | +0.08(+0.16%) |
Sep 09, 2024 | 48.90 | 49.24 | 48.86 | 48.89 | 34,035 | +0.03(+0.06%) |
Sep 06, 2024 | 49.71 | 49.89 | 48.65 | 48.86 | 66,826 | -0.73(-1.47%) |
Sep 05, 2024 | 50.06 | 50.06 | 49.41 | 49.59 | 28,403 | -0.27(-0.54%) |
Sep 04, 2024 | 49.86 | 50.27 | 49.54 | 49.86 | 36,676 | -0.06(-0.12%) |
Sep 03, 2024 | 51.02 | 51.06 | 49.67 | 49.92 | 83,425 | -1.24(-2.42%) |
Aug 30, 2024 | 51.11 | 51.19 | 50.54 | 51.16 | 30,125 | +0.28(+0.55%) |
Aug 29, 2024 | 50.88 | 51.23 | 50.48 | 50.88 | 28,857 | +0.33(+0.65%) |
Aug 28, 2024 | 50.70 | 50.86 | 50.25 | 50.55 | 32,216 | -0.32(-0.63%) |
Aug 27, 2024 | 51.09 | 51.14 | 50.58 | 50.87 | 36,190 | -0.35(-0.68%) |
Aug 26, 2024 | 51.61 | 51.61 | 51.07 | 51.22 | 40,227 | +0.03(+0.06%) |
Aug 23, 2024 | 50.05 | 51.23 | 49.87 | 51.19 | 44,126 | +1.50(+3.02%) |
Aug 22, 2024 | 50.14 | 50.22 | 49.50 | 49.69 | 49,693 | -0.42(-0.84%) |
Aug 21, 2024 | 49.83 | 50.11 | 49.50 | 50.11 | 35,535 | +0.72(+1.45%) |
Aug 20, 2024 | 50.06 | 50.06 | 49.26 | 49.39 | 85,729 | -0.65(-1.30%) |
Aug 19, 2024 | 49.60 | 50.04 | 49.47 | 50.04 | 119,869 | +0.57(+1.16%) |
Aug 16, 2024 | 49.18 | 49.61 | 49.14 | 49.47 | 20,853 | +0.17(+0.34%) |
Aug 15, 2024 | 49.17 | 49.44 | 48.82 | 49.30 | 26,646 | +1.17(+2.44%) |
Aug 14, 2024 | 48.52 | 48.52 | 47.86 | 48.13 | 19,685 | -0.18(-0.37%) |
Aug 13, 2024 | 47.96 | 48.34 | 47.68 | 48.31 | 18,544 | +0.71(+1.49%) |
Aug 12, 2024 | 48.07 | 48.07 | 47.45 | 47.60 | 41,666 | -0.38(-0.78%) |
Aug 09, 2024 | 48.12 | 48.12 | 47.67 | 47.97 | 16,117 | +0.06(+0.12%) |
Aug 08, 2024 | 47.36 | 48.02 | 47.25 | 47.92 | 38,015 | +0.99(+2.11%) |
Aug 07, 2024 | 48.31 | 48.31 | 46.88 | 46.92 | 38,874 | -0.62(-1.31%) |
Aug 06, 2024 | 47.10 | 48.10 | 46.83 | 47.55 | 41,954 | +0.65(+1.39%) |
Aug 05, 2024 | 46.14 | 47.57 | 45.76 | 46.90 | 132,243 | -1.61(-3.31%) |
Aug 02, 2024 | 48.54 | 48.71 | 48.07 | 48.50 | 39,047 | -1.62(-3.23%) |
Aug 01, 2024 | 51.59 | 51.73 | 49.77 | 50.12 | 27,700 | -1.33(-2.59%) |
Jul 31, 2024 | 51.75 | 51.80 | 51.29 | 51.45 | 25,651 | +0.07(+0.13%) |
Jul 30, 2024 | 51.35 | 51.48 | 51.23 | 51.39 | 21,508 | +0.11(+0.22%) |
Jul 29, 2024 | 51.80 | 51.80 | 51.19 | 51.27 | 27,627 | -0.19(-0.38%) |
Jul 26, 2024 | 51.70 | 51.70 | 51.21 | 51.47 | 20,740 | +0.32(+0.62%) |
Jul 25, 2024 | 51.00 | 51.40 | 50.74 | 51.15 | 28,216 | +0.29(+0.56%) |
Jul 24, 2024 | 51.27 | 51.34 | 50.86 | 50.86 | 27,939 | -0.43(-0.84%) |
Jul 23, 2024 | 51.29 | 51.44 | 51.04 | 51.29 | 28,618 | +0.19(+0.37%) |
Jul 22, 2024 | 50.73 | 51.13 | 50.59 | 51.10 | 25,558 | +0.38(+0.75%) |
Jul 19, 2024 | 50.83 | 50.84 | 50.69 | 50.72 | 14,458 | -0.07(-0.14%) |
Jul 18, 2024 | 51.29 | 51.40 | 50.73 | 50.79 | 15,249 | -0.40(-0.78%) |
Jul 17, 2024 | 50.94 | 51.55 | 50.94 | 51.19 | 30,020 | -0.21(-0.41%) |
Jul 16, 2024 | 51.19 | 51.41 | 51.02 | 51.40 | 66,802 | +0.65(+1.29%) |
Jul 15, 2024 | 50.65 | 51.12 | 50.49 | 50.75 | 50,767 | +0.40(+0.79%) |
Jul 12, 2024 | 50.43 | 50.44 | 50.30 | 50.35 | 50,953 | +0.35(+0.70%) |
Jul 11, 2024 | 49.81 | 50.03 | 49.58 | 50.00 | 14,877 | +1.07(+2.20%) |
Jul 10, 2024 | 48.77 | 48.92 | 48.60 | 48.92 | 16,958 | +0.36(+0.74%) |
Jul 09, 2024 | 48.66 | 48.70 | 48.46 | 48.56 | 11,435 | -0.18(-0.38%) |
Jul 08, 2024 | 48.77 | 48.92 | 48.67 | 48.75 | 13,737 | +0.28(+0.58%) |
Jul 05, 2024 | 48.58 | 48.58 | 48.29 | 48.47 | 12,588 | -0.16(-0.32%) |
Jul 03, 2024 | 48.64 | 48.87 | 48.60 | 48.62 | 19,663 | +0.05(+0.10%) |
Jul 02, 2024 | 48.49 | 48.66 | 48.47 | 48.57 | 4,365 | +0.08(+0.16%) |