Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.74 | 53.83 | 53.30 | 53.40 | 105,662 | -1.39(-2.54%) |
Sep 26, 2024 | 54.95 | 55.00 | 54.30 | 54.79 | 125,695 | +1.26(+2.35%) |
Sep 25, 2024 | 53.88 | 53.94 | 53.53 | 53.53 | 119,908 | +0.03(+0.06%) |
Sep 24, 2024 | 53.24 | 53.56 | 52.92 | 53.50 | 97,134 | +0.46(+0.87%) |
Sep 23, 2024 | 53.01 | 53.22 | 52.84 | 53.04 | 108,962 | +0.76(+1.45%) |
Sep 20, 2024 | 52.63 | 52.75 | 51.92 | 52.28 | 157,916 | -0.86(-1.62%) |
Sep 19, 2024 | 52.55 | 53.30 | 52.42 | 53.14 | 115,670 | +2.10(+4.11%) |
Sep 18, 2024 | 50.85 | 51.76 | 50.63 | 51.04 | 121,574 | +0.02(+0.03%) |
Sep 17, 2024 | 51.17 | 51.32 | 50.93 | 51.02 | 134,439 | +0.27(+0.54%) |
Sep 16, 2024 | 50.33 | 50.80 | 50.22 | 50.75 | 89,247 | +0.56(+1.12%) |
Sep 13, 2024 | 50.12 | 50.46 | 49.86 | 50.19 | 119,344 | +0.03(+0.07%) |
Sep 12, 2024 | 49.29 | 50.21 | 49.08 | 50.16 | 115,393 | +1.08(+2.19%) |
Sep 11, 2024 | 48.81 | 49.19 | 47.93 | 49.08 | 149,704 | +0.46(+0.95%) |
Sep 10, 2024 | 48.54 | 48.66 | 48.11 | 48.62 | 177,465 | +0.20(+0.41%) |
Sep 09, 2024 | 48.34 | 48.62 | 48.12 | 48.42 | 116,960 | +0.97(+2.04%) |
Sep 06, 2024 | 49.00 | 49.08 | 47.39 | 47.45 | 151,541 | -1.46(-2.99%) |
Sep 05, 2024 | 48.94 | 49.23 | 48.56 | 48.91 | 128,031 | -0.79(-1.59%) |
Sep 04, 2024 | 49.70 | 49.93 | 49.46 | 49.70 | 106,097 | +0.01(+0.02%) |
Sep 03, 2024 | 51.10 | 51.12 | 49.67 | 49.69 | 132,795 | -1.07(-2.11%) |
Aug 30, 2024 | 50.89 | 51.11 | 50.46 | 50.76 | 118,008 | +0.08(+0.16%) |
Aug 29, 2024 | 50.91 | 51.20 | 50.65 | 50.68 | 156,769 | +0.29(+0.58%) |
Aug 28, 2024 | 50.91 | 50.91 | 50.12 | 50.39 | 127,454 | -0.04(-0.08%) |
Aug 27, 2024 | 50.19 | 50.61 | 50.02 | 50.43 | 572,021 | +0.08(+0.16%) |
Aug 26, 2024 | 50.56 | 50.59 | 50.29 | 50.35 | 189,579 | -0.42(-0.83%) |
Aug 23, 2024 | 50.15 | 50.80 | 50.07 | 50.77 | 104,375 | +1.00(+2.01%) |
Aug 22, 2024 | 50.58 | 50.61 | 49.77 | 49.77 | 153,419 | -0.53(-1.05%) |
Aug 21, 2024 | 50.00 | 50.44 | 49.92 | 50.30 | 130,165 | +0.49(+0.98%) |
Aug 20, 2024 | 49.81 | 50.02 | 49.60 | 49.81 | 324,989 | +0.29(+0.59%) |
Aug 19, 2024 | 49.07 | 49.54 | 49.06 | 49.52 | 162,617 | +0.72(+1.48%) |
Aug 16, 2024 | 48.68 | 48.87 | 48.54 | 48.80 | 157,628 | +0.27(+0.57%) |
Aug 15, 2024 | 48.35 | 48.71 | 48.21 | 48.52 | 99,478 | +0.48(+0.99%) |
Aug 14, 2024 | 47.77 | 48.09 | 47.67 | 48.05 | 172,612 | +0.72(+1.52%) |
Aug 13, 2024 | 46.84 | 47.40 | 46.82 | 47.33 | 190,100 | +1.34(+2.91%) |
Aug 12, 2024 | 46.05 | 46.27 | 45.59 | 45.99 | 253,414 | +0.01(+0.02%) |
Aug 09, 2024 | 45.64 | 46.08 | 45.64 | 45.98 | 133,050 | +0.28(+0.61%) |
Aug 08, 2024 | 45.51 | 45.77 | 45.09 | 45.70 | 183,857 | +0.77(+1.71%) |
Aug 07, 2024 | 45.44 | 45.85 | 44.87 | 44.93 | 315,014 | +0.48(+1.07%) |
Aug 06, 2024 | 43.54 | 44.67 | 43.39 | 44.45 | 431,149 | +0.45(+1.03%) |
Aug 05, 2024 | 43.10 | 44.39 | 43.07 | 44.00 | 648,657 | -0.54(-1.21%) |
Aug 02, 2024 | 44.52 | 44.80 | 44.05 | 44.54 | 233,745 | -1.33(-2.89%) |
Aug 01, 2024 | 46.74 | 47.10 | 45.66 | 45.87 | 205,410 | -2.29(-4.76%) |
Jul 31, 2024 | 47.95 | 48.50 | 47.85 | 48.16 | 183,138 | +1.45(+3.10%) |
Jul 30, 2024 | 47.51 | 47.51 | 46.56 | 46.71 | 203,780 | -0.72(-1.52%) |
Jul 29, 2024 | 47.37 | 47.66 | 47.04 | 47.43 | 199,799 | -0.40(-0.84%) |
Jul 26, 2024 | 47.34 | 47.86 | 47.27 | 47.83 | 153,491 | +1.21(+2.60%) |
Jul 25, 2024 | 46.40 | 47.26 | 45.84 | 46.62 | 260,292 | -2.09(-4.29%) |
Jul 24, 2024 | 48.91 | 49.26 | 48.60 | 48.71 | 179,759 | -0.89(-1.79%) |
Jul 23, 2024 | 49.40 | 49.87 | 49.36 | 49.60 | 136,847 | +0.03(+0.06%) |
Jul 22, 2024 | 49.28 | 49.58 | 49.08 | 49.57 | 206,459 | +0.99(+2.04%) |
Jul 19, 2024 | 48.57 | 48.75 | 48.36 | 48.58 | 147,762 | +0.55(+1.15%) |
Jul 18, 2024 | 48.81 | 49.01 | 47.90 | 48.03 | 206,100 | -1.83(-3.67%) |
Jul 17, 2024 | 50.01 | 50.28 | 49.64 | 49.86 | 196,153 | -0.89(-1.75%) |
Jul 16, 2024 | 50.06 | 50.75 | 50.05 | 50.75 | 133,603 | +0.36(+0.71%) |
Jul 15, 2024 | 50.89 | 50.89 | 50.38 | 50.39 | 249,334 | -0.63(-1.23%) |
Jul 12, 2024 | 50.34 | 51.37 | 50.34 | 51.02 | 261,686 | +1.23(+2.47%) |
Jul 11, 2024 | 49.91 | 50.04 | 49.78 | 49.79 | 159,396 | +0.28(+0.57%) |
Jul 10, 2024 | 49.12 | 49.51 | 48.97 | 49.51 | 224,858 | +0.85(+1.75%) |
Jul 09, 2024 | 49.16 | 49.16 | 48.37 | 48.66 | 125,416 | -0.80(-1.62%) |
Jul 08, 2024 | 49.72 | 49.86 | 49.38 | 49.46 | 147,784 | +0.00(+0.00%) |
Jul 05, 2024 | 50.01 | 50.01 | 48.45 | 49.46 | 130,829 | -0.09(-0.18%) |
Jul 03, 2024 | 49.51 | 49.64 | 49.27 | 49.55 | 126,280 | +1.17(+2.42%) |
Jul 02, 2024 | 48.03 | 48.47 | 47.81 | 48.38 | 363,170 | -0.03(-0.06%) |