Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.00 | 51.32 | 50.89 | 50.96 | 43,828 | +0.16(+0.31%) |
Sep 26, 2024 | 50.74 | 51.00 | 50.72 | 50.80 | 51,092 | +0.47(+0.93%) |
Sep 25, 2024 | 50.69 | 50.89 | 50.33 | 50.33 | 34,100 | -0.31(-0.61%) |
Sep 24, 2024 | 50.52 | 50.68 | 50.40 | 50.64 | 33,913 | +0.28(+0.56%) |
Sep 23, 2024 | 50.09 | 50.40 | 50.09 | 50.36 | 27,416 | +0.24(+0.48%) |
Sep 20, 2024 | 50.12 | 50.21 | 49.86 | 50.12 | 42,590 | -0.37(-0.73%) |
Sep 19, 2024 | 50.49 | 50.59 | 50.16 | 50.49 | 11,356 | +0.82(+1.65%) |
Sep 18, 2024 | 49.73 | 50.32 | 49.64 | 49.67 | 32,583 | -0.01(-0.02%) |
Sep 17, 2024 | 49.58 | 49.88 | 49.47 | 49.68 | 33,656 | +0.31(+0.63%) |
Sep 16, 2024 | 49.27 | 49.43 | 49.20 | 49.37 | 18,740 | +0.29(+0.59%) |
Sep 13, 2024 | 48.93 | 49.30 | 48.84 | 49.08 | 25,299 | +0.38(+0.78%) |
Sep 12, 2024 | 48.40 | 48.70 | 48.07 | 48.70 | 21,021 | +0.42(+0.87%) |
Sep 11, 2024 | 48.11 | 48.31 | 47.10 | 48.28 | 23,291 | +0.07(+0.15%) |
Sep 10, 2024 | 48.18 | 48.21 | 47.78 | 48.21 | 35,063 | +0.09(+0.19%) |
Sep 09, 2024 | 47.72 | 48.27 | 47.72 | 48.12 | 23,148 | +0.74(+1.57%) |
Sep 06, 2024 | 47.90 | 48.19 | 47.25 | 47.38 | 29,531 | -0.47(-0.97%) |
Sep 05, 2024 | 48.34 | 48.34 | 47.61 | 47.84 | 31,565 | -0.53(-1.10%) |
Sep 04, 2024 | 48.37 | 48.63 | 48.21 | 48.37 | 49,071 | -0.02(-0.04%) |
Sep 03, 2024 | 49.14 | 49.14 | 48.19 | 48.39 | 50,456 | -1.01(-2.04%) |
Aug 30, 2024 | 49.08 | 49.41 | 48.80 | 49.40 | 66,550 | +0.53(+1.08%) |
Aug 29, 2024 | 48.81 | 49.30 | 48.81 | 48.87 | 18,351 | +0.29(+0.60%) |
Aug 28, 2024 | 48.50 | 48.81 | 48.36 | 48.58 | 21,467 | -0.02(-0.04%) |
Aug 27, 2024 | 48.57 | 48.64 | 48.42 | 48.60 | 24,855 | -0.10(-0.21%) |
Aug 26, 2024 | 48.96 | 48.96 | 48.58 | 48.70 | 21,909 | -0.05(-0.10%) |
Aug 23, 2024 | 48.33 | 48.78 | 48.27 | 48.75 | 25,343 | +0.64(+1.33%) |
Aug 22, 2024 | 48.23 | 48.26 | 48.01 | 48.11 | 13,549 | +0.01(+0.02%) |
Aug 21, 2024 | 47.94 | 48.19 | 47.84 | 48.10 | 57,147 | +0.36(+0.75%) |
Aug 20, 2024 | 47.89 | 47.91 | 47.58 | 47.74 | 88,434 | -0.13(-0.27%) |
Aug 19, 2024 | 47.57 | 47.87 | 47.57 | 47.87 | 24,647 | +0.31(+0.65%) |
Aug 16, 2024 | 47.46 | 47.61 | 47.36 | 47.56 | 23,982 | -0.06(-0.13%) |
Aug 15, 2024 | 47.69 | 47.70 | 47.38 | 47.62 | 20,400 | +0.65(+1.38%) |
Aug 14, 2024 | 46.87 | 47.03 | 46.73 | 46.97 | 37,563 | +0.17(+0.36%) |
Aug 13, 2024 | 46.52 | 46.85 | 46.20 | 46.80 | 38,961 | +0.47(+1.01%) |
Aug 12, 2024 | 46.66 | 46.66 | 46.22 | 46.33 | 152,347 | -0.24(-0.52%) |
Aug 09, 2024 | 46.62 | 46.69 | 46.20 | 46.57 | 26,327 | -0.05(-0.11%) |
Aug 08, 2024 | 45.94 | 46.62 | 45.87 | 46.62 | 57,118 | +1.11(+2.44%) |
Aug 07, 2024 | 46.27 | 46.57 | 45.51 | 45.51 | 68,521 | -0.27(-0.59%) |
Aug 06, 2024 | 45.57 | 46.48 | 45.41 | 45.78 | 25,803 | +0.33(+0.73%) |
Aug 05, 2024 | 44.90 | 45.97 | 44.81 | 45.45 | 59,431 | -0.81(-1.75%) |
Aug 02, 2024 | 46.71 | 46.71 | 45.87 | 46.26 | 23,921 | -1.06(-2.24%) |
Aug 01, 2024 | 48.32 | 48.67 | 47.01 | 47.32 | 58,706 | -0.87(-1.81%) |
Jul 31, 2024 | 48.33 | 48.77 | 48.19 | 48.19 | 40,719 | +0.32(+0.67%) |
Jul 30, 2024 | 47.82 | 48.05 | 47.67 | 47.87 | 30,709 | +0.29(+0.61%) |
Jul 29, 2024 | 47.71 | 47.73 | 47.48 | 47.58 | 18,916 | -0.07(-0.15%) |
Jul 26, 2024 | 47.33 | 47.87 | 47.27 | 47.65 | 71,169 | +0.84(+1.79%) |
Jul 25, 2024 | 46.31 | 47.52 | 46.31 | 46.81 | 78,301 | +0.55(+1.19%) |
Jul 24, 2024 | 47.07 | 47.19 | 46.22 | 46.26 | 78,062 | -1.08(-2.28%) |
Jul 23, 2024 | 47.33 | 47.51 | 47.16 | 47.34 | 31,880 | -0.10(-0.21%) |
Jul 22, 2024 | 47.03 | 47.47 | 46.73 | 47.44 | 37,354 | +0.58(+1.24%) |
Jul 19, 2024 | 47.16 | 47.16 | 46.76 | 46.86 | 37,051 | -0.32(-0.68%) |
Jul 18, 2024 | 47.59 | 48.04 | 47.11 | 47.18 | 209,256 | -0.43(-0.90%) |
Jul 17, 2024 | 47.93 | 48.04 | 47.56 | 47.61 | 50,258 | -0.59(-1.22%) |
Jul 16, 2024 | 47.10 | 48.24 | 47.10 | 48.20 | 53,556 | +1.36(+2.90%) |
Jul 15, 2024 | 46.75 | 47.18 | 46.59 | 46.84 | 116,759 | +0.33(+0.71%) |
Jul 12, 2024 | 46.38 | 46.82 | 46.38 | 46.51 | 371,116 | +0.35(+0.76%) |
Jul 11, 2024 | 45.57 | 46.24 | 45.57 | 46.16 | 68,241 | +0.74(+1.63%) |
Jul 10, 2024 | 44.99 | 45.47 | 44.99 | 45.42 | 71,133 | +0.45(+1.00%) |
Jul 09, 2024 | 45.14 | 45.24 | 44.97 | 44.97 | 66,782 | -0.20(-0.44%) |
Jul 08, 2024 | 45.28 | 45.45 | 45.06 | 45.17 | 35,622 | +0.05(+0.11%) |
Jul 05, 2024 | 45.31 | 45.31 | 44.81 | 45.12 | 41,709 | -0.18(-0.40%) |
Jul 03, 2024 | 45.22 | 45.47 | 45.22 | 45.30 | 20,153 | +0.22(+0.49%) |
Jul 02, 2024 | 44.74 | 45.15 | 44.74 | 45.08 | 77,530 | +0.23(+0.51%) |