Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 51.85 | 52.03 | 51.84 | 51.94 | 17,521 | +0.17(+0.33%) |
Sep 13, 2024 | 51.64 | 51.78 | 51.57 | 51.77 | 8,891 | +0.39(+0.76%) |
Sep 12, 2024 | 51.30 | 51.42 | 50.94 | 51.38 | 9,543 | +0.19(+0.37%) |
Sep 11, 2024 | 51.08 | 51.23 | 50.34 | 51.19 | 19,421 | -0.07(-0.14%) |
Sep 10, 2024 | 50.63 | 51.29 | 50.63 | 51.26 | 5,715 | +0.81(+1.62%) |
Sep 09, 2024 | 49.85 | 50.49 | 49.85 | 50.45 | 11,182 | +0.54(+1.07%) |
Sep 06, 2024 | 49.92 | 49.92 | 49.47 | 49.91 | 15,653 | -0.02(-0.04%) |
Sep 05, 2024 | 50.17 | 50.32 | 49.81 | 49.93 | 10,917 | -0.03(-0.06%) |
Sep 04, 2024 | 49.84 | 50.20 | 49.77 | 49.96 | 9,931 | +0.18(+0.36%) |
Sep 03, 2024 | 49.55 | 49.94 | 49.55 | 49.78 | 20,568 | +0.07(+0.14%) |
Aug 30, 2024 | 49.41 | 49.75 | 49.19 | 49.71 | 247,153 | +0.46(+0.93%) |
Aug 29, 2024 | 49.35 | 49.35 | 49.00 | 49.25 | 9,938 | -0.09(-0.18%) |
Aug 28, 2024 | 49.38 | 49.49 | 49.18 | 49.34 | 14,615 | +0.00(+0.00%) |
Aug 27, 2024 | 49.18 | 49.38 | 49.18 | 49.34 | 4,546 | +0.11(+0.21%) |
Aug 26, 2024 | 49.60 | 49.60 | 49.23 | 49.23 | 8,772 | -0.12(-0.25%) |
Aug 23, 2024 | 48.66 | 49.36 | 48.66 | 49.36 | 25,205 | +0.87(+1.79%) |
Aug 22, 2024 | 48.35 | 48.49 | 48.23 | 48.49 | 5,042 | +0.18(+0.38%) |
Aug 21, 2024 | 48.29 | 48.34 | 48.10 | 48.31 | 4,606 | +0.11(+0.23%) |
Aug 20, 2024 | 48.22 | 48.23 | 48.03 | 48.20 | 15,884 | +0.04(+0.09%) |
Aug 19, 2024 | 47.95 | 48.25 | 47.95 | 48.15 | 8,244 | +0.31(+0.65%) |
Aug 16, 2024 | 47.83 | 48.01 | 47.73 | 47.84 | 7,033 | -0.09(-0.18%) |
Aug 15, 2024 | 48.35 | 48.35 | 47.90 | 47.93 | 7,100 | -0.23(-0.48%) |
Aug 14, 2024 | 48.17 | 48.32 | 48.14 | 48.16 | 10,949 | +0.19(+0.40%) |
Aug 13, 2024 | 48.02 | 48.02 | 47.79 | 47.97 | 37,376 | +0.32(+0.67%) |
Aug 12, 2024 | 47.50 | 47.65 | 47.34 | 47.65 | 4,202 | -0.27(-0.56%) |
Aug 09, 2024 | 47.54 | 47.94 | 47.46 | 47.92 | 9,766 | +0.18(+0.38%) |
Aug 08, 2024 | 47.23 | 47.76 | 47.23 | 47.74 | 91,659 | +0.44(+0.94%) |
Aug 07, 2024 | 47.97 | 48.29 | 47.30 | 47.30 | 218,080 | -0.30(-0.64%) |
Aug 06, 2024 | 46.73 | 48.02 | 46.73 | 47.60 | 7,475 | +1.01(+2.17%) |
Aug 05, 2024 | 46.94 | 47.56 | 46.59 | 46.59 | 16,581 | -1.39(-2.90%) |
Aug 02, 2024 | 48.21 | 48.31 | 47.73 | 47.98 | 96,804 | +0.10(+0.21%) |
Aug 01, 2024 | 47.57 | 47.88 | 47.46 | 47.88 | 145,958 | +0.58(+1.23%) |
Jul 31, 2024 | 47.44 | 47.77 | 47.30 | 47.30 | 61,339 | -0.05(-0.11%) |
Jul 30, 2024 | 47.24 | 47.35 | 47.07 | 47.35 | 7,728 | +0.35(+0.74%) |
Jul 29, 2024 | 46.74 | 47.00 | 46.50 | 47.00 | 10,564 | +0.39(+0.84%) |
Jul 26, 2024 | 46.15 | 46.66 | 46.15 | 46.61 | 4,359 | +0.66(+1.44%) |
Jul 25, 2024 | 46.37 | 46.66 | 45.95 | 45.95 | 22,210 | -0.35(-0.75%) |
Jul 24, 2024 | 46.84 | 47.04 | 46.30 | 46.30 | 11,980 | -0.63(-1.34%) |
Jul 23, 2024 | 46.90 | 47.13 | 46.90 | 46.92 | 33,346 | +0.06(+0.12%) |
Jul 22, 2024 | 46.69 | 46.98 | 46.34 | 46.87 | 7,897 | +0.43(+0.93%) |
Jul 19, 2024 | 46.58 | 46.58 | 46.40 | 46.43 | 5,593 | -0.13(-0.27%) |
Jul 18, 2024 | 46.82 | 47.24 | 46.43 | 46.56 | 22,450 | -0.31(-0.66%) |
Jul 17, 2024 | 46.54 | 47.20 | 46.54 | 46.87 | 4,819 | +0.16(+0.34%) |
Jul 16, 2024 | 46.29 | 46.71 | 46.29 | 46.71 | 3,119 | +0.48(+1.04%) |
Jul 15, 2024 | 46.15 | 46.29 | 45.97 | 46.23 | 12,845 | +0.22(+0.47%) |
Jul 12, 2024 | 46.09 | 46.28 | 45.96 | 46.01 | 17,304 | +0.23(+0.51%) |
Jul 11, 2024 | 45.34 | 45.78 | 45.34 | 45.78 | 6,584 | +1.17(+2.62%) |
Jul 10, 2024 | 44.34 | 44.62 | 44.18 | 44.61 | 19,000 | +0.34(+0.76%) |
Jul 09, 2024 | 44.18 | 44.35 | 43.83 | 44.28 | 9,677 | +0.03(+0.06%) |
Jul 08, 2024 | 44.20 | 44.32 | 44.16 | 44.25 | 25,782 | +0.04(+0.09%) |
Jul 05, 2024 | 44.05 | 44.22 | 44.00 | 44.21 | 9,648 | +0.15(+0.34%) |
Jul 03, 2024 | 44.22 | 44.22 | 44.01 | 44.06 | 17,908 | +0.00(+0.00%) |
Jul 02, 2024 | 43.99 | 44.05 | 43.91 | 44.05 | 4,709 | +0.16(+0.35%) |
|