Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 50.18 | 50.97 | 50.18 | 50.49 | 3,293 | +0.50(+1.00%) |
Sep 16, 2024 | 49.70 | 49.99 | 49.70 | 49.99 | 3,435 | +0.17(+0.33%) |
Sep 13, 2024 | 49.94 | 49.94 | 49.58 | 49.82 | 511 | +1.18(+2.43%) |
Sep 12, 2024 | 48.63 | 48.64 | 48.61 | 48.64 | 1,071 | +0.75(+1.56%) |
Sep 11, 2024 | 47.47 | 47.90 | 46.77 | 47.90 | 14,835 | +0.20(+0.42%) |
Sep 10, 2024 | 47.53 | 47.70 | 47.53 | 47.70 | 450 | -0.39(-0.82%) |
Sep 09, 2024 | 47.85 | 48.13 | 47.36 | 48.09 | 2,361 | +0.13(+0.27%) |
Sep 06, 2024 | 48.71 | 48.84 | 47.96 | 47.96 | 6,181 | -0.87(-1.78%) |
Sep 05, 2024 | 49.01 | 49.14 | 48.79 | 48.83 | 3,143 | -0.46(-0.94%) |
Sep 04, 2024 | 49.39 | 49.61 | 49.29 | 49.29 | 4,830 | -0.35(-0.70%) |
Sep 03, 2024 | 50.66 | 50.69 | 49.38 | 49.64 | 133,760 | -1.59(-3.10%) |
Aug 30, 2024 | 50.73 | 51.23 | 50.73 | 51.23 | 2,274 | +0.24(+0.46%) |
Aug 29, 2024 | 51.09 | 51.19 | 50.95 | 50.99 | 2,127 | +0.25(+0.49%) |
Aug 28, 2024 | 50.73 | 50.87 | 50.53 | 50.74 | 4,393 | -0.26(-0.50%) |
Aug 27, 2024 | 51.08 | 51.16 | 50.83 | 51.00 | 11,251 | -0.36(-0.71%) |
Aug 26, 2024 | 51.84 | 51.84 | 51.36 | 51.36 | 7,848 | -0.10(-0.20%) |
Aug 23, 2024 | 50.40 | 51.47 | 50.40 | 51.47 | 2,781 | +1.53(+3.07%) |
Aug 22, 2024 | 50.33 | 50.33 | 49.93 | 49.93 | 1,022 | -0.48(-0.95%) |
Aug 21, 2024 | 50.25 | 50.44 | 49.94 | 50.41 | 24,567 | +0.71(+1.42%) |
Aug 20, 2024 | 50.28 | 50.28 | 49.63 | 49.71 | 6,959 | -0.41(-0.83%) |
Aug 19, 2024 | 49.95 | 50.31 | 49.95 | 50.12 | 31,804 | +0.22(+0.45%) |
Aug 16, 2024 | 50.11 | 50.11 | 49.78 | 49.90 | 2,201 | +0.08(+0.15%) |
Aug 15, 2024 | 49.70 | 50.19 | 49.64 | 49.82 | 10,358 | +1.08(+2.22%) |
Aug 14, 2024 | 49.14 | 49.34 | 47.29 | 48.74 | 8,747 | -0.31(-0.63%) |
Aug 13, 2024 | 48.70 | 49.04 | 48.60 | 49.04 | 6,478 | +0.64(+1.31%) |
Aug 12, 2024 | 48.89 | 48.89 | 48.39 | 48.41 | 12,395 | -0.34(-0.70%) |
Aug 09, 2024 | 48.75 | 48.98 | 48.61 | 48.75 | 2,706 | +0.06(+0.12%) |
Aug 08, 2024 | 48.21 | 48.76 | 47.67 | 48.69 | 20,922 | +1.16(+2.44%) |
Aug 07, 2024 | 48.89 | 48.89 | 47.53 | 47.53 | 2,441 | -0.58(-1.20%) |
Aug 06, 2024 | 47.93 | 48.70 | 47.60 | 48.11 | 17,393 | +0.44(+0.92%) |
Aug 05, 2024 | 46.39 | 48.02 | 46.22 | 47.67 | 93,181 | -1.57(-3.19%) |
Aug 02, 2024 | 49.40 | 49.75 | 48.92 | 49.24 | 18,355 | -1.71(-3.35%) |
Aug 01, 2024 | 52.68 | 53.27 | 50.67 | 50.95 | 7,704 | -1.59(-3.03%) |
Jul 31, 2024 | 52.63 | 53.53 | 52.28 | 52.54 | 8,200 | +0.58(+1.12%) |
Jul 30, 2024 | 52.04 | 52.36 | 51.74 | 51.96 | 18,263 | -0.25(-0.49%) |
Jul 29, 2024 | 52.52 | 53.48 | 51.45 | 52.21 | 200,260 | +0.20(+0.39%) |
Jul 26, 2024 | 51.99 | 52.39 | 51.51 | 52.01 | 14,247 | +1.00(+1.95%) |
Jul 25, 2024 | 50.37 | 51.59 | 50.37 | 51.01 | 24,972 | +0.75(+1.50%) |
Jul 24, 2024 | 50.90 | 51.56 | 50.22 | 50.26 | 26,986 | -0.76(-1.49%) |
Jul 23, 2024 | 50.84 | 51.43 | 50.84 | 51.02 | 19,804 | +0.25(+0.49%) |
Jul 22, 2024 | 49.90 | 50.77 | 49.90 | 50.77 | 5,590 | +0.74(+1.49%) |
Jul 19, 2024 | 50.18 | 50.26 | 50.02 | 50.03 | 7,033 | -0.35(-0.70%) |
Jul 18, 2024 | 51.33 | 52.11 | 50.38 | 50.38 | 5,385 | -0.77(-1.50%) |
Jul 17, 2024 | 51.49 | 52.13 | 51.04 | 51.15 | 20,116 | -0.58(-1.12%) |
Jul 16, 2024 | 50.82 | 51.82 | 50.75 | 51.73 | 40,466 | +1.61(+3.22%) |
Jul 15, 2024 | 49.79 | 50.47 | 49.79 | 50.12 | 5,363 | +0.89(+1.81%) |
Jul 12, 2024 | 49.17 | 49.35 | 49.17 | 49.22 | 763 | +0.45(+0.92%) |
Jul 11, 2024 | 48.13 | 48.77 | 48.13 | 48.77 | 3,332 | +1.45(+3.07%) |
Jul 10, 2024 | 47.24 | 47.36 | 47.03 | 47.32 | 25,314 | +0.39(+0.84%) |
Jul 09, 2024 | 47.10 | 47.20 | 46.93 | 46.93 | 2,863 | -0.36(-0.76%) |
Jul 08, 2024 | 47.28 | 47.49 | 47.24 | 47.29 | 2,759 | +0.28(+0.59%) |
Jul 05, 2024 | 47.10 | 47.10 | 46.92 | 47.01 | 1,769 | -0.39(-0.83%) |
Jul 03, 2024 | 47.42 | 47.42 | 47.40 | 47.40 | 1,380 | +0.03(+0.06%) |
Jul 02, 2024 | 47.46 | 47.47 | 47.31 | 47.38 | 2,667 | +0.17(+0.37%) |