Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.02 | 51.26 | 50.91 | 50.99 | 71,450 | +0.02(+0.03%) |
Sep 26, 2024 | 50.89 | 51.15 | 50.82 | 50.98 | 160,418 | +0.07(+0.14%) |
Sep 25, 2024 | 51.12 | 51.15 | 50.81 | 50.91 | 71,945 | -0.05(-0.10%) |
Sep 24, 2024 | 51.08 | 51.16 | 50.89 | 50.96 | 100,528 | -0.12(-0.23%) |
Sep 23, 2024 | 50.89 | 51.27 | 50.71 | 51.08 | 119,770 | +0.24(+0.47%) |
Sep 20, 2024 | 50.55 | 50.84 | 50.51 | 50.84 | 53,240 | -0.10(-0.20%) |
Sep 19, 2024 | 51.34 | 51.34 | 50.82 | 50.94 | 122,280 | -0.21(-0.41%) |
Sep 18, 2024 | 51.26 | 51.52 | 51.01 | 51.15 | 57,237 | -0.17(-0.33%) |
Sep 17, 2024 | 51.61 | 51.72 | 51.27 | 51.32 | 43,825 | -0.40(-0.77%) |
Sep 16, 2024 | 51.74 | 51.91 | 51.52 | 51.72 | 58,556 | +0.19(+0.37%) |
Sep 13, 2024 | 51.23 | 51.56 | 51.16 | 51.53 | 49,635 | +0.37(+0.72%) |
Sep 12, 2024 | 50.89 | 51.18 | 50.67 | 51.16 | 42,061 | +0.36(+0.71%) |
Sep 11, 2024 | 51.09 | 51.09 | 50.33 | 50.80 | 50,467 | -0.44(-0.85%) |
Sep 10, 2024 | 51.22 | 51.45 | 51.12 | 51.24 | 54,945 | +0.01(+0.01%) |
Sep 09, 2024 | 50.94 | 51.41 | 50.87 | 51.23 | 53,337 | +0.31(+0.61%) |
Sep 06, 2024 | 51.10 | 51.28 | 50.91 | 50.92 | 42,454 | -0.19(-0.37%) |
Sep 05, 2024 | 51.32 | 51.34 | 50.91 | 51.11 | 66,483 | -0.19(-0.36%) |
Sep 04, 2024 | 51.03 | 51.33 | 50.98 | 51.30 | 67,337 | +0.18(+0.34%) |
Sep 03, 2024 | 50.75 | 51.29 | 50.75 | 51.12 | 150,099 | +0.27(+0.53%) |
Aug 30, 2024 | 50.56 | 50.87 | 50.42 | 50.85 | 49,165 | +0.36(+0.71%) |
Aug 29, 2024 | 50.73 | 50.73 | 50.38 | 50.49 | 53,710 | -0.22(-0.43%) |
Aug 28, 2024 | 50.97 | 51.00 | 50.53 | 50.71 | 50,716 | -0.21(-0.41%) |
Aug 27, 2024 | 50.93 | 51.00 | 50.78 | 50.92 | 76,965 | +0.03(+0.06%) |
Aug 26, 2024 | 50.60 | 50.95 | 50.60 | 50.89 | 69,426 | +0.37(+0.73%) |
Aug 23, 2024 | 50.42 | 50.52 | 50.24 | 50.52 | 40,952 | +0.17(+0.34%) |
Aug 22, 2024 | 50.60 | 50.60 | 50.16 | 50.35 | 120,552 | -0.08(-0.16%) |
Aug 21, 2024 | 50.49 | 50.69 | 50.30 | 50.43 | 67,011 | +0.37(+0.74%) |
Aug 20, 2024 | 49.90 | 50.06 | 49.84 | 50.06 | 38,558 | +0.14(+0.28%) |
Aug 19, 2024 | 49.81 | 50.01 | 49.81 | 49.92 | 76,522 | +0.22(+0.44%) |
Aug 16, 2024 | 49.50 | 49.77 | 49.50 | 49.70 | 74,003 | +0.09(+0.18%) |
Aug 15, 2024 | 49.75 | 49.75 | 49.45 | 49.61 | 49,892 | +0.53(+1.08%) |
Aug 14, 2024 | 48.87 | 49.21 | 48.84 | 49.08 | 60,221 | +0.23(+0.47%) |
Aug 13, 2024 | 48.62 | 48.85 | 48.35 | 48.85 | 97,234 | +0.31(+0.64%) |
Aug 12, 2024 | 48.84 | 48.84 | 48.45 | 48.54 | 41,408 | -0.31(-0.63%) |
Aug 09, 2024 | 48.78 | 48.95 | 48.50 | 48.85 | 37,523 | -0.03(-0.06%) |
Aug 08, 2024 | 48.38 | 48.93 | 48.33 | 48.88 | 78,806 | +0.46(+0.95%) |
Aug 07, 2024 | 48.66 | 49.09 | 48.41 | 48.42 | 67,735 | -0.02(-0.04%) |
Aug 06, 2024 | 48.28 | 48.91 | 48.28 | 48.44 | 87,736 | +0.34(+0.71%) |
Aug 05, 2024 | 48.86 | 48.91 | 47.91 | 48.10 | 107,497 | -1.00(-2.04%) |
Aug 02, 2024 | 49.03 | 49.33 | 48.24 | 49.10 | 100,664 | +0.30(+0.63%) |
Aug 01, 2024 | 48.51 | 48.83 | 48.34 | 48.80 | 47,261 | +0.41(+0.86%) |
Jul 31, 2024 | 48.52 | 48.71 | 48.20 | 48.38 | 33,864 | -0.09(-0.19%) |
Jul 30, 2024 | 48.27 | 48.55 | 48.01 | 48.47 | 169,897 | -0.17(-0.35%) |
Jul 29, 2024 | 48.60 | 48.73 | 48.36 | 48.64 | 32,000 | -0.03(-0.06%) |
Jul 26, 2024 | 48.25 | 48.69 | 48.25 | 48.67 | 64,699 | +0.55(+1.14%) |
Jul 25, 2024 | 48.19 | 48.74 | 48.12 | 48.12 | 50,008 | +0.02(+0.04%) |
Jul 24, 2024 | 48.00 | 48.15 | 47.80 | 48.10 | 54,797 | -0.05(-0.09%) |
Jul 23, 2024 | 48.33 | 48.42 | 48.13 | 48.15 | 40,118 | -0.17(-0.36%) |
Jul 22, 2024 | 48.40 | 48.40 | 48.04 | 48.32 | 46,987 | +0.02(+0.04%) |
Jul 19, 2024 | 48.50 | 48.50 | 48.21 | 48.30 | 69,165 | -0.17(-0.35%) |
Jul 18, 2024 | 48.56 | 48.94 | 48.46 | 48.47 | 115,364 | -0.26(-0.53%) |
Jul 17, 2024 | 48.15 | 48.80 | 48.15 | 48.73 | 75,818 | +0.60(+1.25%) |
Jul 16, 2024 | 47.65 | 48.13 | 47.65 | 48.13 | 141,083 | +0.48(+1.01%) |
Jul 15, 2024 | 48.01 | 48.01 | 47.59 | 47.65 | 90,162 | -0.30(-0.63%) |
Jul 12, 2024 | 47.97 | 48.19 | 47.86 | 47.95 | 59,361 | +0.19(+0.40%) |
Jul 11, 2024 | 47.67 | 47.84 | 47.55 | 47.76 | 70,576 | +0.05(+0.11%) |
Jul 10, 2024 | 47.58 | 47.71 | 47.49 | 47.71 | 74,599 | +0.20(+0.42%) |
Jul 09, 2024 | 47.70 | 47.74 | 47.50 | 47.51 | 65,313 | -0.21(-0.44%) |
Jul 08, 2024 | 47.87 | 47.87 | 47.61 | 47.72 | 141,867 | -0.05(-0.10%) |
Jul 05, 2024 | 47.28 | 47.82 | 47.24 | 47.77 | 52,280 | +0.44(+0.93%) |
Jul 03, 2024 | 47.34 | 47.50 | 47.21 | 47.33 | 38,982 | -0.09(-0.19%) |
Jul 02, 2024 | 47.11 | 47.42 | 47.04 | 47.42 | 41,295 | +0.30(+0.64%) |