Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 56.07 | 57.09 | 55.83 | 56.19 | 267,979 | +0.47(+0.84%) |
Sep 25, 2024 | 55.71 | 56.61 | 55.34 | 55.72 | 216,166 | +0.14(+0.25%) |
Sep 24, 2024 | 57.07 | 57.12 | 55.45 | 55.58 | 190,098 | -1.45(-2.54%) |
Sep 23, 2024 | 57.32 | 57.75 | 56.62 | 57.03 | 164,176 | +0.03(+0.05%) |
Sep 20, 2024 | 58.25 | 58.46 | 56.37 | 57.00 | 878,015 | -0.84(-1.45%) |
Sep 19, 2024 | 58.36 | 58.46 | 57.36 | 57.84 | 307,923 | +0.68(+1.19%) |
Sep 18, 2024 | 55.34 | 58.77 | 55.24 | 57.16 | 437,872 | +1.68(+3.03%) |
Sep 17, 2024 | 55.75 | 57.47 | 55.29 | 55.48 | 334,002 | +0.37(+0.67%) |
Sep 16, 2024 | 54.60 | 56.25 | 54.60 | 55.11 | 290,688 | +0.64(+1.17%) |
Sep 13, 2024 | 52.14 | 55.23 | 52.14 | 54.47 | 418,275 | +2.80(+5.42%) |
Sep 12, 2024 | 49.63 | 52.50 | 49.44 | 51.67 | 303,610 | +2.59(+5.28%) |
Sep 11, 2024 | 47.55 | 49.16 | 47.36 | 49.08 | 232,316 | +1.15(+2.40%) |
Sep 10, 2024 | 47.57 | 48.19 | 47.27 | 47.93 | 174,579 | +0.58(+1.22%) |
Sep 09, 2024 | 47.22 | 47.73 | 46.50 | 47.35 | 276,603 | -0.29(-0.61%) |
Sep 06, 2024 | 48.02 | 48.80 | 46.64 | 47.64 | 200,144 | -0.22(-0.46%) |
Sep 05, 2024 | 47.44 | 48.02 | 47.06 | 47.86 | 121,980 | +0.78(+1.66%) |
Sep 04, 2024 | 47.36 | 47.83 | 46.98 | 47.08 | 116,974 | -0.32(-0.68%) |
Sep 03, 2024 | 47.27 | 48.66 | 46.67 | 47.40 | 198,883 | -0.39(-0.82%) |
Aug 30, 2024 | 47.84 | 48.48 | 47.03 | 47.79 | 136,927 | +0.24(+0.50%) |
Aug 29, 2024 | 48.80 | 49.10 | 47.48 | 47.55 | 117,830 | -0.73(-1.51%) |
Aug 28, 2024 | 48.50 | 49.15 | 47.84 | 48.28 | 128,186 | -0.43(-0.88%) |
Aug 27, 2024 | 48.34 | 50.05 | 48.12 | 48.71 | 175,233 | +0.21(+0.43%) |
Aug 26, 2024 | 48.74 | 48.84 | 48.07 | 48.50 | 314,826 | +0.38(+0.79%) |
Aug 23, 2024 | 48.43 | 48.75 | 47.65 | 48.12 | 300,807 | +0.19(+0.40%) |
Aug 22, 2024 | 48.32 | 48.83 | 47.63 | 47.93 | 177,979 | -0.39(-0.81%) |
Aug 21, 2024 | 47.94 | 48.59 | 46.89 | 48.32 | 209,963 | +1.06(+2.24%) |
Aug 20, 2024 | 47.73 | 48.05 | 46.63 | 47.26 | 244,049 | -0.60(-1.25%) |
Aug 19, 2024 | 47.50 | 48.21 | 47.30 | 47.86 | 179,600 | -0.37(-0.77%) |
Aug 16, 2024 | 47.75 | 48.80 | 47.05 | 48.23 | 341,537 | +0.53(+1.11%) |
Aug 15, 2024 | 47.90 | 47.90 | 46.53 | 47.70 | 454,440 | +1.12(+2.40%) |
Aug 14, 2024 | 47.50 | 47.94 | 46.18 | 46.58 | 486,140 | -1.11(-2.33%) |
Aug 13, 2024 | 47.44 | 48.16 | 46.96 | 47.69 | 136,681 | +0.95(+2.03%) |
Aug 12, 2024 | 47.87 | 47.92 | 46.52 | 46.74 | 150,703 | -1.17(-2.44%) |
Aug 09, 2024 | 47.08 | 48.50 | 46.78 | 47.91 | 145,020 | +1.06(+2.26%) |
Aug 08, 2024 | 51.85 | 51.85 | 45.64 | 46.85 | 256,798 | +0.49(+1.06%) |
Aug 07, 2024 | 48.42 | 49.06 | 45.99 | 46.36 | 231,696 | -1.22(-2.56%) |
Aug 06, 2024 | 47.35 | 48.39 | 46.81 | 47.58 | 150,331 | +0.40(+0.85%) |
Aug 05, 2024 | 46.01 | 47.63 | 45.78 | 47.18 | 193,448 | -2.10(-4.26%) |
Aug 02, 2024 | 48.84 | 50.10 | 47.91 | 49.28 | 202,519 | -2.29(-4.44%) |
Aug 01, 2024 | 53.00 | 53.54 | 50.32 | 51.57 | 191,445 | -0.89(-1.70%) |
Jul 31, 2024 | 52.96 | 54.20 | 52.08 | 52.46 | 207,034 | +0.05(+0.10%) |
Jul 30, 2024 | 52.81 | 54.15 | 52.05 | 52.41 | 127,371 | +0.18(+0.34%) |
Jul 29, 2024 | 52.37 | 53.95 | 51.96 | 52.23 | 145,872 | +0.03(+0.06%) |
Jul 26, 2024 | 53.00 | 54.27 | 51.47 | 52.20 | 237,400 | -0.28(-0.53%) |
Jul 25, 2024 | 50.78 | 53.00 | 50.25 | 52.48 | 197,474 | +2.00(+3.96%) |
Jul 24, 2024 | 50.96 | 52.25 | 50.07 | 50.48 | 173,846 | -0.75(-1.46%) |
Jul 23, 2024 | 49.35 | 51.71 | 49.11 | 51.23 | 161,152 | +1.52(+3.06%) |
Jul 22, 2024 | 49.77 | 49.88 | 48.63 | 49.71 | 156,230 | +0.38(+0.77%) |
Jul 19, 2024 | 48.67 | 50.14 | 48.02 | 49.33 | 230,261 | +0.46(+0.94%) |
Jul 18, 2024 | 50.45 | 52.13 | 48.46 | 48.87 | 347,822 | -1.94(-3.82%) |
Jul 17, 2024 | 50.18 | 53.12 | 50.18 | 50.81 | 390,957 | -0.14(-0.27%) |
Jul 16, 2024 | 48.45 | 51.17 | 47.73 | 50.95 | 334,073 | +3.36(+7.06%) |
Jul 15, 2024 | 48.46 | 49.80 | 46.82 | 47.59 | 301,198 | +0.40(+0.85%) |
Jul 12, 2024 | 45.49 | 48.34 | 45.21 | 47.19 | 433,481 | +2.19(+4.87%) |
Jul 11, 2024 | 40.03 | 45.44 | 39.76 | 45.00 | 738,608 | +6.80(+17.80%) |
Jul 10, 2024 | 38.30 | 38.85 | 37.79 | 38.20 | 164,018 | -0.14(-0.37%) |
Jul 09, 2024 | 39.50 | 39.65 | 38.32 | 38.34 | 174,270 | -1.34(-3.38%) |
Jul 08, 2024 | 40.31 | 40.84 | 39.63 | 39.68 | 169,465 | -0.08(-0.20%) |
Jul 05, 2024 | 39.82 | 40.20 | 39.38 | 39.76 | 100,648 | -0.16(-0.40%) |
Jul 03, 2024 | 40.20 | 40.38 | 39.64 | 39.92 | 98,328 | +0.02(+0.05%) |
Jul 02, 2024 | 40.00 | 40.81 | 39.74 | 39.90 | 137,395 | +0.17(+0.43%) |