Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.28 | 52.28 | 51.91 | 51.94 | 3,584 | -0.16(-0.30%) |
Sep 26, 2024 | 52.10 | 52.24 | 51.94 | 52.10 | 3,903 | +0.21(+0.40%) |
Sep 25, 2024 | 51.95 | 51.95 | 51.87 | 51.89 | 3,433 | -0.21(-0.41%) |
Sep 24, 2024 | 52.13 | 52.13 | 51.84 | 52.10 | 3,582 | +0.23(+0.45%) |
Sep 23, 2024 | 51.77 | 51.87 | 51.63 | 51.87 | 3,569 | +0.35(+0.67%) |
Sep 20, 2024 | 51.63 | 51.63 | 51.34 | 51.53 | 4,402 | +0.01(+0.02%) |
Sep 19, 2024 | 51.54 | 51.62 | 51.48 | 51.51 | 2,557 | +0.51(+1.01%) |
Sep 18, 2024 | 51.19 | 51.60 | 51.00 | 51.00 | 3,336 | -0.03(-0.06%) |
Sep 17, 2024 | 51.03 | 51.35 | 51.03 | 51.03 | 1,953 | -0.03(-0.06%) |
Sep 16, 2024 | 51.23 | 51.23 | 51.02 | 51.06 | 1,854 | +0.12(+0.24%) |
Sep 13, 2024 | 50.84 | 51.10 | 50.84 | 50.94 | 2,523 | +0.56(+1.11%) |
Sep 12, 2024 | 49.85 | 50.41 | 49.85 | 50.38 | 2,296 | +0.55(+1.09%) |
Sep 11, 2024 | 49.04 | 49.83 | 49.03 | 49.83 | 1,271 | +0.31(+0.63%) |
Sep 10, 2024 | 49.41 | 49.52 | 49.41 | 49.52 | 864 | +0.26(+0.53%) |
Sep 09, 2024 | 48.95 | 49.43 | 48.95 | 49.26 | 2,017 | +0.43(+0.88%) |
Sep 06, 2024 | 49.26 | 49.30 | 48.81 | 48.83 | 3,681 | -0.48(-0.97%) |
Sep 05, 2024 | 49.29 | 49.31 | 49.26 | 49.31 | 1,802 | -0.09(-0.19%) |
Sep 04, 2024 | 49.50 | 49.50 | 49.30 | 49.40 | 2,383 | -0.10(-0.20%) |
Sep 03, 2024 | 49.84 | 50.07 | 49.50 | 49.50 | 1,086 | -0.59(-1.18%) |
Aug 30, 2024 | 50.00 | 50.09 | 49.63 | 50.09 | 2,000 | +0.32(+0.65%) |
Aug 29, 2024 | 50.21 | 50.21 | 49.77 | 49.77 | 3,460 | -0.29(-0.58%) |
Aug 28, 2024 | 50.60 | 50.60 | 49.99 | 50.06 | 2,307 | -0.40(-0.79%) |
Aug 27, 2024 | 50.24 | 50.46 | 50.20 | 50.46 | 2,196 | +0.13(+0.25%) |
Aug 26, 2024 | 50.33 | 50.48 | 50.33 | 50.33 | 4,979 | +0.01(+0.01%) |
Aug 23, 2024 | 50.21 | 50.34 | 50.02 | 50.32 | 2,720 | +0.66(+1.34%) |
Aug 22, 2024 | 50.07 | 50.15 | 49.66 | 49.66 | 1,514 | -0.51(-1.01%) |
Aug 21, 2024 | 49.81 | 50.17 | 49.81 | 50.17 | 4,651 | +0.78(+1.58%) |
Aug 20, 2024 | 49.34 | 49.40 | 49.28 | 49.39 | 1,917 | +0.02(+0.04%) |
Aug 19, 2024 | 49.35 | 49.41 | 49.27 | 49.37 | 2,219 | +0.23(+0.46%) |
Aug 16, 2024 | 49.11 | 49.24 | 49.09 | 49.14 | 1,441 | +0.09(+0.19%) |
Aug 15, 2024 | 48.68 | 49.15 | 48.68 | 49.05 | 2,542 | +1.22(+2.55%) |
Aug 14, 2024 | 47.65 | 47.88 | 47.65 | 47.83 | 2,243 | +0.02(+0.05%) |
Aug 13, 2024 | 47.28 | 47.81 | 47.21 | 47.81 | 1,354 | +0.61(+1.29%) |
Aug 12, 2024 | 47.60 | 47.60 | 47.06 | 47.20 | 596 | -0.14(-0.29%) |
Aug 09, 2024 | 47.05 | 47.34 | 47.05 | 47.34 | 1,781 | +0.27(+0.57%) |
Aug 08, 2024 | 46.67 | 47.07 | 46.67 | 47.07 | 1,995 | +0.87(+1.88%) |
Aug 07, 2024 | 47.45 | 47.45 | 46.21 | 46.21 | 1,229 | -0.69(-1.48%) |
Aug 06, 2024 | 46.95 | 47.12 | 46.90 | 46.90 | 1,539 | +0.70(+1.52%) |
Aug 05, 2024 | 45.91 | 46.48 | 45.85 | 46.20 | 5,670 | -1.08(-2.28%) |
Aug 02, 2024 | 47.00 | 47.27 | 46.59 | 47.27 | 2,496 | -0.91(-1.88%) |
Aug 01, 2024 | 49.05 | 49.05 | 47.91 | 48.18 | 3,438 | -0.69(-1.40%) |
Jul 31, 2024 | 49.02 | 49.08 | 48.52 | 48.87 | 6,316 | +0.41(+0.84%) |
Jul 30, 2024 | 48.27 | 48.46 | 48.20 | 48.46 | 493 | +0.22(+0.47%) |
Jul 29, 2024 | 48.10 | 48.23 | 48.10 | 48.23 | 935 | +0.28(+0.59%) |
Jul 26, 2024 | 47.72 | 48.21 | 47.72 | 47.95 | 2,017 | +0.46(+0.96%) |
Jul 25, 2024 | 47.69 | 48.11 | 47.49 | 47.49 | 4,378 | -0.02(-0.03%) |
Jul 24, 2024 | 48.00 | 48.00 | 47.51 | 47.51 | 4,280 | -1.07(-2.20%) |
Jul 23, 2024 | 48.80 | 48.90 | 48.54 | 48.58 | 8,674 | -0.09(-0.19%) |
Jul 22, 2024 | 48.47 | 48.72 | 48.47 | 48.67 | 1,728 | +0.25(+0.52%) |
Jul 19, 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 482 | -0.15(-0.30%) |
Jul 18, 2024 | 48.94 | 48.94 | 48.56 | 48.57 | 5,502 | -0.68(-1.38%) |
Jul 17, 2024 | 49.30 | 49.34 | 49.25 | 49.25 | 17,191 | -0.45(-0.90%) |
Jul 16, 2024 | 49.18 | 49.70 | 49.18 | 49.70 | 4,570 | +0.89(+1.83%) |
Jul 15, 2024 | 49.02 | 49.04 | 48.81 | 48.81 | 3,366 | -0.25(-0.52%) |
Jul 12, 2024 | 49.08 | 49.37 | 49.06 | 49.06 | 2,908 | +0.31(+0.63%) |
Jul 11, 2024 | 49.13 | 49.13 | 48.62 | 48.75 | 2,720 | +0.23(+0.48%) |
Jul 10, 2024 | 48.54 | 48.54 | 48.17 | 48.52 | 2,964 | +0.22(+0.45%) |
Jul 09, 2024 | 48.72 | 48.72 | 48.30 | 48.30 | 2,973 | -0.20(-0.42%) |
Jul 08, 2024 | 48.75 | 48.75 | 48.44 | 48.50 | 1,353 | -0.01(-0.01%) |
Jul 05, 2024 | 47.99 | 48.51 | 47.99 | 48.51 | 1,761 | +0.33(+0.68%) |
Jul 03, 2024 | 48.24 | 48.24 | 48.10 | 48.18 | 1,848 | -0.07(-0.14%) |
Jul 02, 2024 | 47.98 | 48.25 | 47.98 | 48.25 | 811 | +0.16(+0.34%) |