Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 49.03 | 49.27 | 48.94 | 49.24 | 23,855 | +0.11(+0.22%) |
Sep 13, 2024 | 49.06 | 49.31 | 49.05 | 49.13 | 31,023 | +0.24(+0.49%) |
Sep 12, 2024 | 48.43 | 48.91 | 48.25 | 48.89 | 63,122 | +0.58(+1.20%) |
Sep 11, 2024 | 47.66 | 48.36 | 47.25 | 48.31 | 40,420 | +0.54(+1.13%) |
Sep 10, 2024 | 47.68 | 47.80 | 47.40 | 47.77 | 30,161 | +0.16(+0.34%) |
Sep 09, 2024 | 47.43 | 47.67 | 47.29 | 47.61 | 26,663 | +0.47(+1.00%) |
Sep 06, 2024 | 47.83 | 47.99 | 47.09 | 47.14 | 27,995 | -0.69(-1.44%) |
Sep 05, 2024 | 47.90 | 48.18 | 47.72 | 47.83 | 16,694 | -0.11(-0.23%) |
Sep 04, 2024 | 47.99 | 48.20 | 47.82 | 47.94 | 18,038 | -0.35(-0.72%) |
Sep 03, 2024 | 49.26 | 49.26 | 47.86 | 48.29 | 17,191 | -1.26(-2.54%) |
Aug 30, 2024 | 49.22 | 49.60 | 48.85 | 49.55 | 11,434 | +0.60(+1.23%) |
Aug 29, 2024 | 49.46 | 49.63 | 48.88 | 48.95 | 13,307 | +0.02(+0.04%) |
Aug 28, 2024 | 49.31 | 49.31 | 48.62 | 48.93 | 21,307 | -0.43(-0.87%) |
Aug 27, 2024 | 49.10 | 49.37 | 49.10 | 49.36 | 11,491 | +0.07(+0.14%) |
Aug 26, 2024 | 49.48 | 49.52 | 49.19 | 49.29 | 19,330 | -0.12(-0.25%) |
Aug 23, 2024 | 49.47 | 49.47 | 49.16 | 49.41 | 10,383 | +0.52(+1.07%) |
Aug 22, 2024 | 49.48 | 49.50 | 48.89 | 48.89 | 13,107 | -0.46(-0.93%) |
Aug 21, 2024 | 49.26 | 49.40 | 49.15 | 49.35 | 16,083 | +0.16(+0.32%) |
Aug 20, 2024 | 49.26 | 49.28 | 49.13 | 49.19 | 8,842 | -0.04(-0.08%) |
Aug 19, 2024 | 48.91 | 49.23 | 48.87 | 49.23 | 31,311 | +0.39(+0.80%) |
Aug 16, 2024 | 48.70 | 48.91 | 48.70 | 48.84 | 5,233 | +0.06(+0.12%) |
Aug 15, 2024 | 48.52 | 48.78 | 48.47 | 48.78 | 20,441 | +0.67(+1.39%) |
Aug 14, 2024 | 47.91 | 48.11 | 47.91 | 48.11 | 5,683 | +0.16(+0.34%) |
Aug 13, 2024 | 47.59 | 47.96 | 47.59 | 47.95 | 37,354 | +0.77(+1.63%) |
Aug 12, 2024 | 47.37 | 47.42 | 47.15 | 47.18 | 8,714 | +0.01(+0.01%) |
Aug 09, 2024 | 46.92 | 47.23 | 46.90 | 47.18 | 23,801 | +0.22(+0.46%) |
Aug 08, 2024 | 46.54 | 47.03 | 46.33 | 46.96 | 34,822 | +1.26(+2.76%) |
Aug 07, 2024 | 47.25 | 47.25 | 45.69 | 45.70 | 73,668 | -0.56(-1.21%) |
Aug 06, 2024 | 45.68 | 47.07 | 45.68 | 46.26 | 15,456 | +0.74(+1.63%) |
Aug 05, 2024 | 44.65 | 46.05 | 44.13 | 45.52 | 49,463 | -2.12(-4.45%) |
Aug 02, 2024 | 47.19 | 47.64 | 47.17 | 47.64 | 16,906 | -1.25(-2.56%) |
Aug 01, 2024 | 49.42 | 49.42 | 48.56 | 48.89 | 10,234 | -1.00(-2.01%) |
Jul 31, 2024 | 49.58 | 50.18 | 49.57 | 49.89 | 39,946 | +1.04(+2.14%) |
Jul 30, 2024 | 49.43 | 49.43 | 48.46 | 48.85 | 33,602 | -0.31(-0.63%) |
Jul 29, 2024 | 49.28 | 49.41 | 48.94 | 49.16 | 25,599 | +0.10(+0.20%) |
Jul 26, 2024 | 48.88 | 49.40 | 48.88 | 49.06 | 14,972 | +0.69(+1.43%) |
Jul 25, 2024 | 48.74 | 49.41 | 48.26 | 48.37 | 25,257 | -0.38(-0.78%) |
Jul 24, 2024 | 49.49 | 49.49 | 48.75 | 48.75 | 37,099 | -1.73(-3.42%) |
Jul 23, 2024 | 50.50 | 50.89 | 50.48 | 50.48 | 12,765 | -0.10(-0.20%) |
Jul 22, 2024 | 50.60 | 50.69 | 50.21 | 50.58 | 26,102 | +0.78(+1.56%) |
Jul 19, 2024 | 50.17 | 50.17 | 49.76 | 49.81 | 2,362 | -0.54(-1.07%) |
Jul 18, 2024 | 51.04 | 51.09 | 50.13 | 50.35 | 11,655 | -0.59(-1.15%) |
Jul 17, 2024 | 51.13 | 51.34 | 50.88 | 50.93 | 23,972 | -1.09(-2.09%) |
Jul 16, 2024 | 51.87 | 52.02 | 51.74 | 52.02 | 11,058 | +0.41(+0.79%) |
Jul 15, 2024 | 51.78 | 51.95 | 51.55 | 51.61 | 21,717 | +0.31(+0.60%) |
Jul 12, 2024 | 51.42 | 51.88 | 51.30 | 51.30 | 15,286 | +0.25(+0.49%) |
Jul 11, 2024 | 51.42 | 51.42 | 50.95 | 51.05 | 16,947 | -0.77(-1.49%) |
Jul 10, 2024 | 51.25 | 51.82 | 51.20 | 51.82 | 30,538 | +0.76(+1.49%) |
Jul 09, 2024 | 51.03 | 51.21 | 51.00 | 51.06 | 32,135 | +0.13(+0.25%) |
Jul 08, 2024 | 51.05 | 51.07 | 50.87 | 50.93 | 47,534 | +0.04(+0.08%) |
Jul 05, 2024 | 50.56 | 50.91 | 50.53 | 50.89 | 14,060 | +0.40(+0.80%) |
Jul 03, 2024 | 50.20 | 50.49 | 50.17 | 50.49 | 9,145 | +0.41(+0.82%) |
Jul 02, 2024 | 49.55 | 50.08 | 49.55 | 50.08 | 17,706 | +0.38(+0.76%) |
|