Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 51.36 | 51.46 | 51.02 | 51.12 | 18,166 | -0.04(-0.08%) |
Sep 16, 2024 | 50.97 | 51.17 | 50.93 | 51.16 | 11,600 | +0.33(+0.65%) |
Sep 13, 2024 | 50.55 | 50.91 | 50.55 | 50.83 | 10,701 | +0.46(+0.91%) |
Sep 12, 2024 | 50.14 | 50.42 | 49.90 | 50.37 | 17,086 | +0.32(+0.65%) |
Sep 11, 2024 | 49.84 | 50.07 | 49.10 | 50.05 | 11,976 | +0.12(+0.23%) |
Sep 10, 2024 | 49.95 | 49.95 | 49.63 | 49.93 | 34,858 | +0.10(+0.20%) |
Sep 09, 2024 | 49.74 | 50.04 | 49.65 | 49.83 | 66,959 | +0.43(+0.87%) |
Sep 06, 2024 | 50.06 | 50.18 | 49.39 | 49.40 | 16,696 | -0.63(-1.26%) |
Sep 05, 2024 | 50.47 | 50.47 | 49.89 | 50.03 | 11,596 | -0.44(-0.87%) |
Sep 04, 2024 | 50.49 | 50.57 | 50.31 | 50.47 | 48,552 | -0.06(-0.12%) |
Sep 03, 2024 | 51.16 | 51.18 | 50.38 | 50.53 | 14,863 | -0.84(-1.64%) |
Aug 30, 2024 | 51.11 | 51.37 | 50.90 | 51.37 | 8,760 | +0.50(+0.98%) |
Aug 29, 2024 | 50.96 | 51.18 | 50.79 | 50.87 | 15,541 | +0.10(+0.20%) |
Aug 28, 2024 | 50.80 | 50.96 | 50.55 | 50.77 | 15,285 | -0.07(-0.14%) |
Aug 27, 2024 | 50.88 | 50.88 | 50.73 | 50.84 | 7,857 | +0.05(+0.10%) |
Aug 26, 2024 | 51.05 | 51.11 | 50.78 | 50.79 | 10,330 | -0.08(-0.16%) |
Aug 23, 2024 | 50.61 | 50.89 | 50.58 | 50.87 | 9,222 | +0.63(+1.24%) |
Aug 22, 2024 | 50.70 | 50.70 | 50.24 | 50.24 | 13,691 | -0.31(-0.61%) |
Aug 21, 2024 | 50.25 | 50.61 | 50.25 | 50.55 | 11,260 | +0.33(+0.66%) |
Aug 20, 2024 | 50.36 | 50.36 | 50.16 | 50.22 | 18,385 | -0.10(-0.20%) |
Aug 19, 2024 | 50.09 | 50.32 | 50.05 | 50.32 | 10,742 | +0.35(+0.70%) |
Aug 16, 2024 | 49.82 | 50.02 | 49.80 | 49.97 | 56,202 | +0.19(+0.38%) |
Aug 15, 2024 | 49.70 | 49.87 | 49.66 | 49.78 | 7,808 | +0.59(+1.20%) |
Aug 14, 2024 | 49.17 | 49.23 | 49.02 | 49.19 | 16,130 | +0.22(+0.45%) |
Aug 13, 2024 | 48.65 | 48.97 | 48.57 | 48.97 | 9,367 | +0.56(+1.15%) |
Aug 12, 2024 | 48.78 | 48.78 | 48.40 | 48.41 | 11,742 | -0.22(-0.45%) |
Aug 09, 2024 | 48.32 | 48.74 | 48.23 | 48.63 | 17,534 | +0.24(+0.49%) |
Aug 08, 2024 | 47.99 | 48.44 | 47.89 | 48.39 | 15,641 | +0.85(+1.79%) |
Aug 07, 2024 | 48.23 | 48.45 | 47.54 | 47.54 | 34,531 | -0.35(-0.72%) |
Aug 06, 2024 | 47.60 | 48.45 | 47.60 | 47.89 | 14,664 | +0.46(+0.97%) |
Aug 05, 2024 | 47.28 | 47.91 | 47.27 | 47.43 | 27,615 | -1.22(-2.51%) |
Aug 02, 2024 | 48.84 | 48.84 | 48.23 | 48.65 | 30,423 | -0.72(-1.45%) |
Aug 01, 2024 | 50.07 | 50.07 | 49.14 | 49.37 | 9,012 | -0.64(-1.27%) |
Jul 31, 2024 | 50.07 | 50.29 | 50.00 | 50.00 | 10,232 | +0.33(+0.67%) |
Jul 30, 2024 | 49.66 | 49.74 | 49.51 | 49.67 | 15,473 | +0.23(+0.46%) |
Jul 29, 2024 | 49.67 | 49.67 | 49.44 | 49.44 | 15,563 | -0.01(-0.02%) |
Jul 26, 2024 | 49.25 | 49.66 | 49.25 | 49.45 | 12,609 | +0.57(+1.17%) |
Jul 25, 2024 | 48.80 | 49.40 | 48.80 | 48.88 | 24,447 | +0.12(+0.24%) |
Jul 24, 2024 | 49.17 | 49.27 | 48.76 | 48.76 | 102,988 | -0.57(-1.16%) |
Jul 23, 2024 | 49.40 | 49.51 | 49.33 | 49.33 | 12,408 | -0.17(-0.34%) |
Jul 22, 2024 | 49.27 | 49.51 | 49.25 | 49.50 | 17,298 | +0.39(+0.79%) |
Jul 19, 2024 | 49.39 | 49.39 | 49.02 | 49.11 | 17,182 | -0.30(-0.61%) |
Jul 18, 2024 | 49.85 | 49.85 | 49.31 | 49.41 | 21,859 | -0.36(-0.72%) |
Jul 17, 2024 | 49.79 | 50.06 | 49.77 | 49.77 | 38,974 | -0.31(-0.62%) |
Jul 16, 2024 | 49.58 | 50.11 | 49.58 | 50.08 | 27,282 | +0.74(+1.50%) |
Jul 15, 2024 | 49.33 | 49.59 | 49.33 | 49.34 | 94,879 | +0.13(+0.27%) |
Jul 12, 2024 | 49.07 | 49.44 | 48.98 | 49.21 | 15,861 | +0.32(+0.65%) |
Jul 11, 2024 | 48.87 | 48.96 | 48.68 | 48.89 | 68,122 | +0.26(+0.52%) |
Jul 10, 2024 | 48.38 | 48.64 | 48.26 | 48.63 | 8,005 | +0.42(+0.86%) |
Jul 09, 2024 | 48.41 | 48.41 | 48.22 | 48.22 | 27,343 | -0.08(-0.17%) |
Jul 08, 2024 | 48.39 | 48.43 | 48.20 | 48.30 | 13,573 | +0.11(+0.23%) |
Jul 05, 2024 | 48.27 | 48.27 | 48.04 | 48.19 | 28,100 | +0.01(+0.02%) |
Jul 03, 2024 | 48.28 | 48.28 | 48.11 | 48.18 | 42,050 | +0.03(+0.06%) |
Jul 02, 2024 | 48.01 | 48.15 | 47.90 | 48.15 | 7,258 | +0.12(+0.26%) |