Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 53.06 | 53.45 | 52.91 | 53.27 | 65,096 | +0.41(+0.78%) |
Sep 11, 2024 | 52.90 | 53.06 | 52.35 | 52.86 | 100,819 | -0.21(-0.40%) |
Sep 10, 2024 | 53.32 | 53.32 | 52.60 | 53.07 | 142,487 | -0.06(-0.11%) |
Sep 09, 2024 | 53.46 | 53.49 | 53.13 | 53.13 | 123,284 | -0.24(-0.45%) |
Sep 06, 2024 | 53.93 | 54.06 | 53.07 | 53.37 | 145,718 | -0.50(-0.93%) |
Sep 05, 2024 | 53.81 | 54.02 | 53.65 | 53.87 | 113,585 | +0.60(+1.13%) |
Sep 04, 2024 | 53.64 | 53.95 | 53.27 | 53.27 | 210,832 | -0.40(-0.75%) |
Sep 03, 2024 | 53.97 | 53.97 | 53.06 | 53.67 | 130,027 | -0.62(-1.14%) |
Aug 30, 2024 | 53.52 | 54.29 | 53.48 | 54.29 | 117,179 | +0.65(+1.21%) |
Aug 29, 2024 | 53.15 | 53.66 | 53.03 | 53.64 | 122,102 | +0.84(+1.59%) |
Aug 28, 2024 | 53.53 | 53.53 | 52.70 | 52.80 | 191,709 | -0.55(-1.03%) |
Aug 27, 2024 | 53.69 | 53.69 | 53.23 | 53.35 | 107,289 | -0.26(-0.48%) |
Aug 26, 2024 | 53.80 | 53.95 | 53.45 | 53.61 | 85,111 | +0.24(+0.45%) |
Aug 23, 2024 | 52.85 | 53.37 | 52.85 | 53.37 | 278,968 | +0.53(+1.00%) |
Aug 22, 2024 | 52.61 | 52.91 | 52.60 | 52.84 | 77,981 | +0.19(+0.36%) |
Aug 21, 2024 | 52.65 | 52.75 | 52.46 | 52.65 | 319,799 | +0.19(+0.36%) |
Aug 20, 2024 | 53.15 | 53.27 | 52.46 | 52.46 | 83,487 | -0.77(-1.45%) |
Aug 19, 2024 | 52.80 | 53.37 | 52.80 | 53.23 | 968,951 | +0.46(+0.88%) |
Aug 16, 2024 | 52.27 | 52.77 | 52.27 | 52.77 | 52,477 | +0.38(+0.74%) |
Aug 15, 2024 | 52.29 | 52.47 | 52.04 | 52.38 | 258,226 | +0.24(+0.46%) |
Aug 14, 2024 | 51.68 | 52.14 | 51.43 | 52.14 | 150,544 | +0.57(+1.11%) |
Aug 13, 2024 | 51.41 | 51.57 | 51.00 | 51.57 | 184,835 | +0.16(+0.31%) |
Aug 12, 2024 | 51.83 | 51.93 | 51.33 | 51.41 | 321,596 | -0.42(-0.81%) |
Aug 09, 2024 | 52.15 | 52.15 | 51.48 | 51.83 | 62,844 | -0.29(-0.56%) |
Aug 08, 2024 | 51.37 | 52.13 | 51.37 | 52.12 | 341,184 | +0.90(+1.76%) |
Aug 07, 2024 | 51.70 | 52.23 | 51.17 | 51.22 | 148,375 | +0.19(+0.37%) |
Aug 06, 2024 | 50.25 | 51.51 | 50.03 | 51.03 | 424,519 | +1.29(+2.60%) |
Aug 05, 2024 | 49.75 | 50.14 | 48.90 | 49.74 | 304,991 | -1.40(-2.74%) |
Aug 02, 2024 | 51.63 | 51.63 | 50.53 | 51.14 | 429,468 | -0.69(-1.33%) |
Aug 01, 2024 | 52.31 | 52.39 | 51.58 | 51.83 | 103,163 | -0.57(-1.09%) |
Jul 31, 2024 | 52.47 | 52.58 | 52.02 | 52.40 | 109,122 | +0.29(+0.55%) |
Jul 30, 2024 | 51.71 | 52.18 | 51.55 | 52.12 | 299,972 | +0.44(+0.86%) |
Jul 29, 2024 | 51.82 | 51.82 | 51.42 | 51.67 | 107,007 | +0.09(+0.17%) |
Jul 26, 2024 | 51.32 | 51.82 | 51.22 | 51.58 | 341,831 | +0.39(+0.77%) |
Jul 25, 2024 | 51.58 | 51.68 | 51.18 | 51.19 | 115,106 | -0.16(-0.31%) |
Jul 24, 2024 | 52.53 | 52.53 | 51.35 | 51.35 | 599,913 | -1.07(-2.03%) |
Jul 23, 2024 | 53.11 | 53.11 | 52.35 | 52.41 | 280,083 | -0.72(-1.36%) |
Jul 22, 2024 | 52.56 | 53.13 | 52.36 | 53.13 | 1,279,291 | +0.75(+1.43%) |
Jul 19, 2024 | 52.10 | 52.60 | 52.10 | 52.38 | 102,413 | +0.24(+0.45%) |
Jul 18, 2024 | 51.75 | 52.38 | 51.63 | 52.15 | 356,458 | +0.31(+0.59%) |
Jul 17, 2024 | 51.73 | 52.13 | 51.73 | 51.84 | 117,598 | +0.14(+0.27%) |
Jul 16, 2024 | 51.46 | 51.70 | 51.27 | 51.70 | 418,245 | +0.35(+0.67%) |
Jul 15, 2024 | 51.66 | 51.77 | 51.35 | 51.36 | 109,607 | +0.05(+0.10%) |
Jul 12, 2024 | 51.21 | 51.44 | 51.06 | 51.31 | 247,799 | +0.33(+0.64%) |
Jul 11, 2024 | 50.92 | 51.12 | 50.67 | 50.98 | 252,333 | +0.21(+0.41%) |
Jul 10, 2024 | 50.58 | 50.78 | 50.34 | 50.77 | 98,832 | +0.20(+0.39%) |
Jul 09, 2024 | 50.53 | 50.82 | 50.25 | 50.58 | 278,415 | +0.06(+0.12%) |
Jul 08, 2024 | 50.71 | 50.83 | 50.48 | 50.52 | 211,139 | -0.17(-0.33%) |
Jul 05, 2024 | 51.07 | 51.07 | 50.39 | 50.68 | 69,311 | -0.30(-0.58%) |
Jul 03, 2024 | 50.66 | 51.25 | 50.66 | 50.98 | 990,382 | +0.31(+0.60%) |
Jul 02, 2024 | 50.53 | 50.78 | 50.33 | 50.67 | 138,153 | +0.41(+0.83%) |