Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.85 | 50.17 | 49.02 | 49.16 | 25,779 | -0.32(-0.65%) |
Sep 26, 2024 | 49.91 | 50.68 | 49.29 | 49.48 | 51,689 | +0.10(+0.20%) |
Sep 25, 2024 | 48.74 | 49.49 | 48.60 | 49.38 | 44,897 | +0.72(+1.48%) |
Sep 24, 2024 | 49.18 | 49.18 | 48.33 | 48.66 | 37,411 | -0.42(-0.86%) |
Sep 23, 2024 | 48.38 | 49.61 | 47.98 | 49.08 | 65,169 | +1.10(+2.29%) |
Sep 20, 2024 | 48.95 | 49.29 | 47.97 | 47.98 | 155,201 | -1.25(-2.54%) |
Sep 19, 2024 | 49.20 | 49.39 | 48.94 | 49.23 | 27,720 | +0.78(+1.61%) |
Sep 18, 2024 | 48.59 | 50.00 | 48.30 | 48.45 | 47,165 | -0.18(-0.37%) |
Sep 17, 2024 | 49.50 | 50.28 | 48.21 | 48.63 | 69,508 | -0.43(-0.88%) |
Sep 16, 2024 | 48.70 | 49.84 | 48.28 | 49.06 | 98,767 | +0.59(+1.22%) |
Sep 13, 2024 | 48.42 | 49.51 | 47.89 | 48.47 | 32,314 | +0.59(+1.23%) |
Sep 12, 2024 | 47.10 | 48.01 | 46.70 | 47.88 | 40,521 | +1.14(+2.44%) |
Sep 11, 2024 | 46.51 | 47.04 | 45.89 | 46.74 | 29,532 | -0.11(-0.23%) |
Sep 10, 2024 | 45.23 | 46.86 | 45.05 | 46.85 | 37,594 | +1.85(+4.11%) |
Sep 09, 2024 | 45.09 | 45.27 | 44.65 | 45.00 | 83,399 | +0.11(+0.25%) |
Sep 06, 2024 | 46.16 | 46.50 | 44.58 | 44.89 | 45,257 | -1.13(-2.46%) |
Sep 05, 2024 | 46.64 | 46.64 | 45.65 | 46.02 | 48,919 | -0.51(-1.10%) |
Sep 04, 2024 | 45.87 | 46.68 | 45.00 | 46.53 | 43,524 | +0.71(+1.55%) |
Sep 03, 2024 | 46.77 | 46.91 | 45.52 | 45.82 | 36,049 | -1.14(-2.43%) |
Aug 30, 2024 | 46.99 | 47.66 | 46.50 | 46.96 | 34,472 | -0.04(-0.09%) |
Aug 29, 2024 | 47.79 | 48.03 | 46.91 | 47.00 | 25,488 | -0.75(-1.57%) |
Aug 28, 2024 | 46.59 | 48.23 | 46.40 | 47.75 | 46,444 | +1.34(+2.89%) |
Aug 27, 2024 | 46.92 | 46.92 | 45.53 | 46.41 | 100,636 | -0.51(-1.09%) |
Aug 26, 2024 | 46.10 | 47.16 | 45.87 | 46.92 | 38,164 | +1.08(+2.36%) |
Aug 23, 2024 | 45.24 | 45.87 | 44.71 | 45.84 | 37,090 | +1.13(+2.53%) |
Aug 22, 2024 | 44.95 | 45.48 | 44.30 | 44.71 | 33,463 | -0.24(-0.53%) |
Aug 21, 2024 | 44.10 | 44.95 | 43.71 | 44.95 | 66,486 | +0.95(+2.16%) |
Aug 20, 2024 | 44.34 | 44.55 | 43.17 | 44.00 | 77,072 | -0.35(-0.79%) |
Aug 19, 2024 | 44.82 | 45.05 | 44.31 | 44.35 | 49,887 | -0.12(-0.27%) |
Aug 16, 2024 | 44.83 | 45.60 | 44.20 | 44.47 | 43,957 | -0.51(-1.13%) |
Aug 15, 2024 | 44.28 | 45.25 | 43.59 | 44.98 | 83,997 | +1.50(+3.46%) |
Aug 14, 2024 | 43.75 | 43.78 | 43.12 | 43.47 | 65,215 | -0.36(-0.82%) |
Aug 13, 2024 | 44.04 | 44.21 | 43.54 | 43.83 | 39,071 | -0.02(-0.05%) |
Aug 12, 2024 | 44.33 | 44.34 | 43.42 | 43.85 | 36,487 | -0.45(-1.01%) |
Aug 09, 2024 | 43.57 | 44.71 | 43.43 | 44.30 | 74,486 | +0.54(+1.23%) |
Aug 08, 2024 | 43.35 | 43.76 | 43.04 | 43.76 | 58,980 | +0.68(+1.57%) |
Aug 07, 2024 | 43.94 | 44.84 | 43.06 | 43.08 | 52,006 | -0.41(-0.94%) |
Aug 06, 2024 | 43.90 | 44.46 | 43.12 | 43.49 | 61,332 | -0.62(-1.40%) |
Aug 05, 2024 | 42.65 | 44.39 | 42.20 | 44.11 | 68,018 | -0.14(-0.32%) |
Aug 02, 2024 | 44.31 | 45.62 | 43.67 | 44.25 | 58,368 | -1.74(-3.79%) |
Aug 01, 2024 | 47.57 | 50.76 | 44.69 | 45.99 | 104,827 | -0.56(-1.20%) |
Jul 31, 2024 | 46.28 | 47.27 | 45.84 | 46.55 | 60,011 | +0.29(+0.62%) |
Jul 30, 2024 | 46.84 | 47.24 | 45.72 | 46.26 | 31,267 | -0.30(-0.64%) |
Jul 29, 2024 | 47.27 | 47.31 | 45.85 | 46.56 | 34,249 | -0.79(-1.66%) |
Jul 26, 2024 | 47.57 | 47.57 | 46.40 | 47.35 | 49,268 | +0.26(+0.55%) |
Jul 25, 2024 | 48.18 | 49.01 | 47.00 | 47.09 | 80,856 | -0.73(-1.52%) |
Jul 24, 2024 | 47.21 | 48.19 | 46.84 | 47.82 | 42,227 | +0.51(+1.07%) |
Jul 23, 2024 | 45.91 | 47.57 | 45.91 | 47.31 | 61,088 | +1.39(+3.02%) |
Jul 22, 2024 | 45.05 | 45.95 | 44.52 | 45.92 | 26,697 | +0.88(+1.95%) |
Jul 19, 2024 | 45.61 | 45.81 | 44.85 | 45.05 | 18,091 | -0.38(-0.83%) |
Jul 18, 2024 | 45.72 | 46.21 | 45.09 | 45.43 | 45,252 | -0.60(-1.30%) |
Jul 17, 2024 | 46.51 | 46.92 | 45.78 | 46.02 | 54,446 | -0.62(-1.32%) |
Jul 16, 2024 | 46.28 | 47.63 | 46.12 | 46.64 | 58,232 | +0.84(+1.83%) |
Jul 15, 2024 | 45.34 | 46.36 | 45.19 | 45.81 | 33,122 | +0.60(+1.32%) |
Jul 12, 2024 | 46.90 | 46.90 | 45.13 | 45.21 | 46,795 | -1.17(-2.51%) |
Jul 11, 2024 | 44.87 | 47.69 | 44.87 | 46.37 | 56,731 | +2.06(+4.66%) |
Jul 10, 2024 | 43.74 | 44.41 | 43.11 | 44.31 | 38,039 | +0.79(+1.81%) |
Jul 09, 2024 | 43.79 | 43.81 | 43.06 | 43.52 | 44,278 | -0.27(-0.61%) |
Jul 08, 2024 | 43.84 | 44.15 | 43.47 | 43.79 | 40,071 | +0.18(+0.41%) |
Jul 05, 2024 | 43.63 | 43.85 | 43.26 | 43.61 | 39,887 | -0.22(-0.50%) |
Jul 03, 2024 | 43.50 | 44.15 | 43.20 | 43.83 | 23,776 | +0.31(+0.71%) |
Jul 02, 2024 | 43.20 | 43.92 | 42.86 | 43.52 | 51,744 | +0.23(+0.53%) |