Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 49.65 | 49.99 | 49.56 | 49.90 | 4,996 | +0.33(+0.66%) |
Sep 11, 2024 | 48.90 | 49.58 | 48.31 | 49.58 | 3,967 | +0.72(+1.47%) |
Sep 10, 2024 | 48.56 | 48.89 | 48.40 | 48.86 | 2,951 | +0.49(+1.00%) |
Sep 09, 2024 | 48.17 | 48.41 | 48.17 | 48.37 | 2,363 | +0.54(+1.13%) |
Sep 06, 2024 | 48.80 | 48.80 | 47.80 | 47.83 | 3,533 | -0.91(-1.86%) |
Sep 05, 2024 | 48.95 | 48.95 | 48.68 | 48.74 | 3,450 | -0.22(-0.45%) |
Sep 04, 2024 | 48.71 | 49.03 | 48.71 | 48.96 | 1,786 | +0.16(+0.32%) |
Sep 03, 2024 | 49.80 | 49.80 | 48.80 | 48.80 | 8,044 | -1.23(-2.46%) |
Aug 30, 2024 | 49.91 | 50.03 | 49.54 | 50.03 | 2,809 | +0.57(+1.15%) |
Aug 29, 2024 | 50.00 | 50.00 | 49.42 | 49.46 | 3,009 | -0.03(-0.06%) |
Aug 28, 2024 | 49.78 | 49.81 | 49.22 | 49.49 | 3,072 | -0.38(-0.77%) |
Aug 27, 2024 | 49.48 | 49.89 | 49.48 | 49.87 | 4,527 | +0.20(+0.40%) |
Aug 26, 2024 | 50.03 | 50.07 | 49.60 | 49.67 | 9,481 | -0.34(-0.68%) |
Aug 23, 2024 | 49.54 | 50.03 | 49.54 | 50.01 | 7,443 | +0.70(+1.43%) |
Aug 22, 2024 | 50.23 | 50.23 | 49.31 | 49.31 | 7,417 | -0.64(-1.29%) |
Aug 21, 2024 | 49.73 | 49.96 | 49.72 | 49.95 | 10,528 | +0.20(+0.40%) |
Aug 20, 2024 | 49.80 | 49.80 | 49.60 | 49.75 | 4,541 | -0.06(-0.12%) |
Aug 19, 2024 | 49.23 | 49.81 | 49.22 | 49.81 | 10,848 | +0.58(+1.18%) |
Aug 16, 2024 | 48.97 | 49.36 | 48.94 | 49.23 | 17,056 | +0.09(+0.18%) |
Aug 15, 2024 | 48.59 | 49.20 | 48.59 | 49.14 | 2,353 | +0.95(+1.97%) |
Aug 14, 2024 | 48.03 | 48.19 | 48.03 | 48.19 | 1,609 | +0.20(+0.41%) |
Aug 13, 2024 | 47.40 | 47.99 | 47.40 | 47.99 | 1,406 | +1.03(+2.20%) |
Aug 12, 2024 | 47.18 | 47.22 | 46.96 | 46.96 | 7,113 | -0.08(-0.16%) |
Aug 09, 2024 | 46.83 | 47.09 | 46.83 | 47.04 | 1,451 | +0.11(+0.23%) |
Aug 08, 2024 | 46.07 | 46.93 | 46.07 | 46.93 | 4,612 | +1.38(+3.03%) |
Aug 07, 2024 | 46.76 | 46.91 | 45.55 | 45.55 | 9,849 | -0.63(-1.36%) |
Aug 06, 2024 | 46.02 | 46.79 | 45.72 | 46.18 | 7,990 | +0.56(+1.23%) |
Aug 05, 2024 | 45.04 | 46.07 | 43.78 | 45.62 | 25,443 | -1.40(-2.98%) |
Aug 02, 2024 | 47.27 | 47.27 | 46.78 | 47.02 | 4,538 | -0.93(-1.93%) |
Aug 01, 2024 | 49.14 | 49.14 | 47.72 | 47.95 | 1,807 | -1.32(-2.68%) |
Jul 31, 2024 | 49.16 | 49.38 | 49.08 | 49.27 | 3,885 | +1.13(+2.35%) |
Jul 30, 2024 | 48.70 | 48.70 | 47.91 | 48.14 | 5,599 | -0.33(-0.67%) |
Jul 29, 2024 | 48.70 | 48.71 | 48.30 | 48.46 | 3,284 | +0.13(+0.26%) |
Jul 26, 2024 | 48.44 | 48.44 | 48.26 | 48.34 | 5,179 | +0.49(+1.02%) |
Jul 25, 2024 | 47.98 | 48.72 | 47.75 | 47.85 | 4,647 | +0.05(+0.11%) |
Jul 24, 2024 | 48.99 | 49.00 | 47.80 | 47.80 | 5,743 | -1.63(-3.30%) |
Jul 23, 2024 | 49.62 | 49.70 | 49.42 | 49.43 | 7,001 | -0.23(-0.46%) |
Jul 22, 2024 | 49.30 | 49.68 | 49.27 | 49.66 | 6,047 | +0.76(+1.55%) |
Jul 19, 2024 | 49.22 | 49.22 | 48.90 | 48.90 | 13,194 | -0.56(-1.14%) |
Jul 18, 2024 | 50.00 | 50.20 | 49.35 | 49.46 | 11,569 | -0.33(-0.65%) |
Jul 17, 2024 | 50.50 | 50.50 | 49.79 | 49.79 | 15,189 | -1.10(-2.16%) |
Jul 16, 2024 | 50.76 | 50.89 | 50.63 | 50.89 | 13,229 | +0.43(+0.86%) |
Jul 15, 2024 | 50.57 | 50.75 | 50.46 | 50.46 | 2,275 | +0.21(+0.42%) |
Jul 12, 2024 | 50.14 | 50.51 | 50.12 | 50.25 | 2,957 | +0.55(+1.10%) |
Jul 11, 2024 | 50.19 | 50.19 | 49.62 | 49.70 | 2,030 | -0.46(-0.92%) |
Jul 10, 2024 | 49.71 | 50.16 | 49.70 | 50.16 | 2,603 | +0.40(+0.80%) |
Jul 09, 2024 | 49.73 | 49.84 | 49.67 | 49.77 | 4,983 | -0.01(-0.01%) |
Jul 08, 2024 | 49.69 | 49.79 | 49.67 | 49.77 | 8,812 | +0.12(+0.24%) |
Jul 05, 2024 | 49.56 | 49.65 | 49.42 | 49.65 | 3,669 | +0.22(+0.45%) |
Jul 03, 2024 | 49.01 | 49.43 | 49.01 | 49.43 | 4,539 | +0.45(+0.92%) |
Jul 02, 2024 | 48.39 | 48.98 | 48.39 | 48.98 | 4,920 | +0.50(+1.03%) |