Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.79 | 50.81 | 49.53 | 49.54 | 989,076 | -1.22(-2.40%) |
Sep 26, 2024 | 50.85 | 50.99 | 50.49 | 50.76 | 830,254 | +0.00(+0.00%) |
Sep 25, 2024 | 50.93 | 51.29 | 50.69 | 50.76 | 822,645 | -0.31(-0.61%) |
Sep 24, 2024 | 51.29 | 51.43 | 50.25 | 51.07 | 1,007,288 | -0.02(-0.04%) |
Sep 23, 2024 | 51.42 | 51.68 | 50.87 | 51.09 | 928,610 | -0.07(-0.14%) |
Sep 20, 2024 | 50.88 | 51.52 | 50.81 | 51.16 | 1,263,606 | +0.10(+0.20%) |
Sep 19, 2024 | 50.90 | 51.26 | 50.58 | 51.06 | 1,578,294 | +1.11(+2.22%) |
Sep 18, 2024 | 49.87 | 51.14 | 49.47 | 49.95 | 2,141,515 | +0.20(+0.40%) |
Sep 17, 2024 | 50.31 | 50.58 | 49.40 | 49.75 | 1,029,532 | -0.53(-1.05%) |
Sep 16, 2024 | 50.50 | 50.50 | 49.70 | 50.28 | 938,600 | -0.25(-0.49%) |
Sep 13, 2024 | 50.25 | 51.07 | 50.22 | 50.53 | 1,212,469 | +0.13(+0.26%) |
Sep 12, 2024 | 49.97 | 50.46 | 49.36 | 50.40 | 1,207,905 | +0.23(+0.46%) |
Sep 11, 2024 | 49.50 | 50.23 | 47.19 | 50.17 | 2,130,518 | +0.99(+2.01%) |
Sep 10, 2024 | 48.96 | 49.22 | 47.62 | 49.18 | 1,178,484 | +0.53(+1.09%) |
Sep 09, 2024 | 47.70 | 48.93 | 47.44 | 48.65 | 1,914,906 | +1.47(+3.12%) |
Sep 06, 2024 | 49.43 | 49.72 | 46.05 | 47.18 | 3,021,948 | -1.71(-3.50%) |
Sep 05, 2024 | 48.18 | 49.31 | 47.88 | 48.89 | 2,000,398 | +1.13(+2.37%) |
Sep 04, 2024 | 47.71 | 49.33 | 47.14 | 47.76 | 9,400,939 | -0.57(-1.18%) |
Sep 03, 2024 | 53.21 | 53.24 | 47.39 | 48.33 | 5,918,482 | -5.45(-10.13%) |
Aug 30, 2024 | 53.49 | 53.92 | 53.00 | 53.78 | 1,313,890 | +0.78(+1.47%) |
Aug 29, 2024 | 52.90 | 53.42 | 52.64 | 53.00 | 1,524,605 | +0.88(+1.69%) |
Aug 28, 2024 | 53.62 | 53.69 | 51.73 | 52.12 | 1,060,532 | -1.52(-2.83%) |
Aug 27, 2024 | 52.72 | 53.64 | 52.51 | 53.64 | 634,797 | +0.59(+1.11%) |
Aug 26, 2024 | 53.20 | 53.27 | 52.43 | 53.05 | 844,480 | +0.02(+0.04%) |
Aug 23, 2024 | 52.20 | 53.15 | 51.89 | 53.03 | 1,327,707 | +1.49(+2.89%) |
Aug 22, 2024 | 52.88 | 52.98 | 51.33 | 51.54 | 1,514,267 | -1.12(-2.13%) |
Aug 21, 2024 | 53.08 | 53.11 | 51.96 | 52.66 | 2,164,205 | -0.30(-0.57%) |
Aug 20, 2024 | 53.88 | 54.03 | 52.83 | 52.96 | 2,738,753 | -1.19(-2.20%) |
Aug 19, 2024 | 53.56 | 54.32 | 53.44 | 54.15 | 2,027,208 | +0.68(+1.27%) |
Aug 16, 2024 | 53.04 | 53.73 | 52.89 | 53.47 | 1,795,911 | -0.09(-0.17%) |
Aug 15, 2024 | 53.22 | 53.90 | 52.84 | 53.56 | 3,763,051 | +1.04(+1.98%) |
Aug 14, 2024 | 51.36 | 52.53 | 51.10 | 52.52 | 2,411,075 | +1.73(+3.41%) |
Aug 13, 2024 | 49.32 | 50.86 | 49.32 | 50.79 | 2,416,088 | +1.89(+3.87%) |
Aug 12, 2024 | 48.94 | 50.48 | 48.26 | 48.90 | 3,907,609 | +0.17(+0.35%) |
Aug 09, 2024 | 46.01 | 48.94 | 45.53 | 48.73 | 3,248,047 | +3.00(+6.56%) |
Aug 08, 2024 | 45.16 | 45.99 | 44.53 | 45.73 | 3,788,250 | +1.72(+3.91%) |
Aug 07, 2024 | 46.14 | 46.53 | 43.13 | 44.01 | 6,338,860 | +0.97(+2.25%) |
Aug 06, 2024 | 41.86 | 45.22 | 41.15 | 43.04 | 9,568,182 | +3.82(+9.74%) |
Aug 05, 2024 | 39.20 | 45.87 | 38.60 | 39.22 | 13,618,056 | -10.70(-21.43%) |
Aug 02, 2024 | 54.30 | 54.66 | 48.81 | 49.92 | 16,126,868 | -6.68(-11.80%) |
Aug 01, 2024 | 59.30 | 59.49 | 55.46 | 56.60 | 2,175,237 | -2.61(-4.41%) |
Jul 31, 2024 | 59.17 | 60.20 | 59.02 | 59.21 | 1,310,413 | +0.81(+1.39%) |
Jul 30, 2024 | 59.48 | 59.61 | 57.37 | 58.40 | 1,884,114 | -0.88(-1.48%) |
Jul 29, 2024 | 59.07 | 59.54 | 58.57 | 59.28 | 1,428,855 | +0.48(+0.82%) |
Jul 26, 2024 | 58.11 | 58.88 | 57.87 | 58.80 | 1,760,288 | +1.64(+2.87%) |
Jul 25, 2024 | 57.77 | 58.94 | 56.38 | 57.16 | 3,217,750 | -0.23(-0.40%) |
Jul 24, 2024 | 60.71 | 60.71 | 57.11 | 57.39 | 3,830,134 | -4.20(-6.82%) |
Jul 23, 2024 | 61.46 | 62.06 | 61.21 | 61.59 | 1,182,618 | +0.17(+0.28%) |
Jul 22, 2024 | 60.28 | 61.53 | 60.21 | 61.42 | 1,665,565 | +1.71(+2.86%) |
Jul 19, 2024 | 60.59 | 60.95 | 59.37 | 59.71 | 2,640,196 | -1.27(-2.08%) |
Jul 18, 2024 | 62.66 | 62.78 | 60.56 | 60.98 | 2,253,855 | -0.91(-1.47%) |
Jul 17, 2024 | 62.23 | 62.62 | 61.49 | 61.89 | 2,752,692 | -1.08(-1.72%) |
Jul 16, 2024 | 63.41 | 63.49 | 62.97 | 62.97 | 923,310 | -0.25(-0.40%) |
Jul 15, 2024 | 63.98 | 64.13 | 63.12 | 63.22 | 1,019,579 | -0.53(-0.83%) |
Jul 12, 2024 | 63.73 | 64.22 | 63.68 | 63.75 | 848,283 | +0.53(+0.84%) |
Jul 11, 2024 | 63.71 | 63.77 | 62.77 | 63.22 | 1,729,779 | -0.12(-0.19%) |
Jul 10, 2024 | 63.33 | 63.75 | 63.19 | 63.34 | 695,470 | +0.08(+0.13%) |
Jul 09, 2024 | 63.42 | 63.50 | 63.08 | 63.26 | 583,952 | -0.04(-0.06%) |
Jul 08, 2024 | 63.18 | 63.48 | 63.13 | 63.30 | 653,769 | +0.56(+0.89%) |
Jul 05, 2024 | 62.99 | 63.00 | 62.49 | 62.74 | 769,265 | -0.05(-0.08%) |
Jul 03, 2024 | 63.00 | 63.16 | 62.74 | 62.79 | 425,980 | -0.17(-0.27%) |
Jul 02, 2024 | 62.42 | 63.05 | 62.42 | 62.96 | 765,231 | +0.41(+0.66%) |