Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.36 | 52.71 | 52.26 | 52.43 | 98,703 | +0.43(+0.83%) |
Sep 26, 2024 | 51.68 | 52.05 | 51.68 | 52.00 | 25,986 | +0.94(+1.84%) |
Sep 25, 2024 | 51.07 | 51.19 | 50.95 | 51.06 | 23,767 | -0.43(-0.84%) |
Sep 24, 2024 | 51.28 | 51.49 | 51.19 | 51.49 | 17,081 | +0.50(+0.98%) |
Sep 23, 2024 | 50.69 | 51.02 | 50.61 | 50.99 | 22,855 | +0.24(+0.47%) |
Sep 20, 2024 | 50.62 | 50.76 | 50.61 | 50.75 | 9,961 | -0.23(-0.45%) |
Sep 19, 2024 | 51.29 | 51.29 | 50.86 | 50.98 | 18,577 | +0.67(+1.33%) |
Sep 18, 2024 | 50.44 | 50.84 | 50.25 | 50.31 | 14,805 | -0.08(-0.16%) |
Sep 17, 2024 | 50.34 | 50.62 | 50.23 | 50.39 | 7,615 | +0.35(+0.70%) |
Sep 16, 2024 | 50.01 | 50.09 | 49.92 | 50.04 | 35,322 | +0.20(+0.40%) |
Sep 13, 2024 | 49.43 | 49.96 | 49.43 | 49.84 | 8,496 | +0.73(+1.49%) |
Sep 12, 2024 | 48.64 | 49.11 | 48.64 | 49.11 | 12,478 | +0.60(+1.24%) |
Sep 11, 2024 | 47.85 | 48.57 | 47.37 | 48.51 | 30,144 | +0.23(+0.48%) |
Sep 10, 2024 | 48.55 | 48.55 | 47.86 | 48.28 | 35,908 | -0.27(-0.56%) |
Sep 09, 2024 | 48.46 | 48.86 | 48.46 | 48.55 | 14,536 | +0.39(+0.81%) |
Sep 06, 2024 | 48.74 | 48.81 | 48.12 | 48.16 | 17,643 | -0.51(-1.05%) |
Sep 05, 2024 | 48.77 | 48.84 | 48.55 | 48.67 | 8,190 | -0.09(-0.18%) |
Sep 04, 2024 | 48.61 | 48.94 | 48.57 | 48.76 | 50,051 | -0.02(-0.04%) |
Sep 03, 2024 | 49.19 | 49.39 | 48.63 | 48.78 | 21,455 | -0.68(-1.38%) |
Aug 30, 2024 | 49.44 | 49.47 | 48.95 | 49.46 | 9,868 | +0.18(+0.37%) |
Aug 29, 2024 | 49.51 | 49.71 | 49.10 | 49.28 | 10,115 | +0.12(+0.24%) |
Aug 28, 2024 | 49.34 | 49.34 | 48.87 | 49.16 | 20,400 | -0.39(-0.79%) |
Aug 27, 2024 | 49.27 | 49.60 | 49.20 | 49.55 | 12,302 | +0.12(+0.24%) |
Aug 26, 2024 | 49.75 | 49.89 | 49.42 | 49.43 | 27,718 | -0.20(-0.40%) |
Aug 23, 2024 | 48.95 | 49.71 | 48.91 | 49.63 | 35,593 | +1.04(+2.14%) |
Aug 22, 2024 | 48.96 | 49.00 | 48.46 | 48.59 | 223,523 | -0.33(-0.67%) |
Aug 21, 2024 | 48.49 | 48.96 | 48.49 | 48.92 | 32,599 | +0.78(+1.63%) |
Aug 20, 2024 | 48.27 | 48.42 | 48.13 | 48.14 | 18,462 | -0.22(-0.46%) |
Aug 19, 2024 | 47.92 | 48.37 | 47.92 | 48.36 | 10,135 | +0.51(+1.06%) |
Aug 16, 2024 | 47.56 | 47.94 | 47.56 | 47.85 | 17,385 | +0.14(+0.29%) |
Aug 15, 2024 | 47.66 | 47.78 | 47.24 | 47.71 | 18,183 | +1.19(+2.56%) |
Aug 14, 2024 | 46.84 | 46.84 | 46.47 | 46.52 | 30,362 | -0.26(-0.55%) |
Aug 13, 2024 | 46.30 | 46.82 | 46.30 | 46.78 | 13,239 | +0.80(+1.74%) |
Aug 12, 2024 | 46.29 | 46.29 | 45.86 | 45.98 | 61,489 | -0.31(-0.67%) |
Aug 09, 2024 | 46.28 | 46.45 | 46.10 | 46.29 | 40,458 | +0.09(+0.19%) |
Aug 08, 2024 | 45.51 | 46.24 | 45.51 | 46.20 | 26,128 | +1.04(+2.30%) |
Aug 07, 2024 | 46.26 | 46.38 | 45.13 | 45.16 | 16,080 | -0.82(-1.78%) |
Aug 06, 2024 | 45.56 | 46.58 | 45.55 | 45.98 | 54,697 | +0.68(+1.50%) |
Aug 05, 2024 | 44.68 | 45.73 | 44.67 | 45.30 | 47,967 | -1.25(-2.69%) |
Aug 02, 2024 | 46.84 | 46.84 | 46.11 | 46.55 | 27,866 | -1.24(-2.59%) |
Aug 01, 2024 | 49.00 | 49.00 | 47.41 | 47.79 | 120,633 | -1.15(-2.35%) |
Jul 31, 2024 | 49.17 | 49.59 | 48.94 | 48.94 | 24,692 | +0.17(+0.35%) |
Jul 30, 2024 | 48.66 | 48.81 | 48.46 | 48.77 | 14,309 | +0.20(+0.41%) |
Jul 29, 2024 | 48.16 | 48.64 | 48.07 | 48.57 | 65,732 | +0.52(+1.08%) |
Jul 26, 2024 | 47.67 | 48.24 | 47.67 | 48.05 | 58,421 | +0.95(+2.02%) |
Jul 25, 2024 | 47.11 | 47.83 | 47.08 | 47.10 | 1,845,344 | -0.52(-1.09%) |
Jul 24, 2024 | 48.36 | 48.38 | 47.59 | 47.62 | 358,135 | -1.18(-2.42%) |
Jul 23, 2024 | 48.89 | 49.08 | 48.74 | 48.80 | 126,739 | -0.26(-0.53%) |
Jul 22, 2024 | 48.94 | 49.10 | 48.42 | 49.06 | 32,138 | +0.26(+0.53%) |
Jul 19, 2024 | 48.90 | 49.04 | 48.56 | 48.80 | 38,162 | -0.27(-0.55%) |
Jul 18, 2024 | 49.46 | 50.27 | 48.97 | 49.07 | 142,764 | -0.59(-1.19%) |
Jul 17, 2024 | 49.96 | 50.12 | 49.66 | 49.66 | 30,826 | -0.63(-1.25%) |
Jul 16, 2024 | 49.09 | 50.32 | 49.09 | 50.29 | 55,046 | +1.31(+2.67%) |
Jul 15, 2024 | 49.14 | 49.41 | 48.90 | 48.98 | 211,224 | -0.15(-0.31%) |
Jul 12, 2024 | 48.74 | 49.44 | 48.74 | 49.13 | 35,035 | +0.73(+1.51%) |
Jul 11, 2024 | 47.96 | 48.47 | 47.89 | 48.40 | 129,408 | +0.83(+1.74%) |
Jul 10, 2024 | 47.38 | 47.62 | 47.26 | 47.57 | 34,476 | +0.36(+0.76%) |
Jul 09, 2024 | 47.37 | 47.57 | 47.21 | 47.21 | 30,949 | -0.14(-0.30%) |
Jul 08, 2024 | 47.27 | 47.51 | 47.27 | 47.35 | 52,531 | +0.21(+0.45%) |
Jul 05, 2024 | 47.19 | 47.22 | 46.93 | 47.14 | 33,151 | -0.06(-0.13%) |
Jul 03, 2024 | 47.33 | 47.46 | 47.20 | 47.20 | 67,577 | -0.04(-0.08%) |
Jul 02, 2024 | 46.99 | 47.34 | 46.99 | 47.24 | 36,579 | +0.07(+0.15%) |