Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.06 | 49.29 | 48.89 | 48.90 | 168,867 | +0.05(+0.10%) |
Sep 26, 2024 | 48.64 | 49.08 | 48.43 | 48.85 | 573,646 | +0.34(+0.70%) |
Sep 25, 2024 | 48.90 | 49.12 | 48.49 | 48.51 | 311,016 | -0.34(-0.70%) |
Sep 24, 2024 | 49.39 | 49.57 | 48.77 | 48.85 | 234,176 | -0.93(-1.87%) |
Sep 23, 2024 | 48.75 | 49.79 | 48.75 | 49.78 | 524,977 | +1.26(+2.60%) |
Sep 20, 2024 | 50.16 | 50.16 | 48.18 | 48.52 | 2,728,659 | -1.68(-3.35%) |
Sep 19, 2024 | 50.31 | 50.44 | 49.68 | 50.20 | 340,881 | +0.12(+0.24%) |
Sep 18, 2024 | 50.17 | 50.42 | 49.87 | 50.08 | 263,902 | -0.08(-0.16%) |
Sep 17, 2024 | 50.39 | 50.51 | 49.94 | 50.16 | 299,936 | -0.36(-0.71%) |
Sep 16, 2024 | 50.57 | 50.79 | 50.41 | 50.52 | 325,642 | +0.29(+0.58%) |
Sep 13, 2024 | 50.34 | 50.42 | 50.00 | 50.23 | 186,049 | +0.27(+0.54%) |
Sep 12, 2024 | 49.47 | 50.00 | 49.11 | 49.96 | 318,747 | +0.51(+1.03%) |
Sep 11, 2024 | 50.68 | 50.79 | 49.33 | 49.45 | 223,200 | -1.44(-2.83%) |
Sep 10, 2024 | 51.84 | 51.91 | 50.63 | 50.89 | 307,920 | -0.73(-1.41%) |
Sep 09, 2024 | 51.17 | 51.87 | 50.68 | 51.62 | 307,338 | +0.52(+1.02%) |
Sep 06, 2024 | 51.21 | 51.64 | 51.08 | 51.10 | 240,518 | -0.14(-0.27%) |
Sep 05, 2024 | 52.24 | 52.24 | 50.96 | 51.24 | 160,824 | -0.71(-1.37%) |
Sep 04, 2024 | 51.85 | 52.14 | 51.61 | 51.95 | 228,869 | +0.25(+0.48%) |
Sep 03, 2024 | 51.93 | 52.36 | 51.57 | 51.70 | 246,220 | -0.22(-0.42%) |
Aug 30, 2024 | 51.81 | 52.13 | 51.48 | 51.92 | 193,782 | +0.10(+0.19%) |
Aug 29, 2024 | 51.95 | 52.21 | 51.47 | 51.82 | 210,223 | +0.01(+0.02%) |
Aug 28, 2024 | 51.44 | 52.15 | 51.44 | 51.81 | 270,281 | +0.44(+0.86%) |
Aug 27, 2024 | 51.32 | 51.73 | 51.11 | 51.37 | 308,658 | +0.14(+0.27%) |
Aug 26, 2024 | 50.97 | 51.70 | 50.88 | 51.23 | 168,559 | +0.49(+0.97%) |
Aug 23, 2024 | 50.20 | 50.96 | 50.11 | 50.74 | 179,728 | +0.74(+1.48%) |
Aug 22, 2024 | 49.48 | 50.02 | 49.42 | 50.00 | 118,204 | +0.39(+0.79%) |
Aug 21, 2024 | 49.73 | 49.73 | 49.16 | 49.61 | 153,859 | +0.12(+0.24%) |
Aug 20, 2024 | 49.96 | 50.06 | 49.47 | 49.49 | 215,105 | -0.40(-0.80%) |
Aug 19, 2024 | 49.51 | 49.90 | 49.51 | 49.89 | 200,550 | +0.47(+0.95%) |
Aug 16, 2024 | 48.79 | 49.55 | 48.65 | 49.42 | 296,294 | +0.62(+1.27%) |
Aug 15, 2024 | 49.03 | 49.27 | 48.62 | 48.80 | 227,805 | +0.20(+0.41%) |
Aug 14, 2024 | 48.03 | 48.69 | 47.98 | 48.60 | 227,145 | +0.59(+1.23%) |
Aug 13, 2024 | 48.27 | 48.33 | 47.77 | 48.01 | 174,500 | -0.03(-0.06%) |
Aug 12, 2024 | 48.94 | 48.94 | 48.01 | 48.04 | 519,882 | -0.68(-1.40%) |
Aug 09, 2024 | 48.36 | 48.88 | 47.98 | 48.72 | 307,939 | +0.53(+1.09%) |
Aug 08, 2024 | 47.99 | 48.33 | 47.69 | 48.19 | 160,038 | +0.31(+0.64%) |
Aug 07, 2024 | 48.21 | 48.77 | 47.73 | 47.89 | 302,031 | -0.11(-0.23%) |
Aug 06, 2024 | 47.54 | 48.38 | 47.20 | 48.00 | 359,411 | +0.42(+0.87%) |
Aug 05, 2024 | 47.96 | 48.18 | 47.04 | 47.58 | 426,092 | -0.87(-1.80%) |
Aug 02, 2024 | 48.26 | 48.95 | 48.11 | 48.45 | 318,336 | -0.25(-0.51%) |
Aug 01, 2024 | 49.19 | 49.19 | 48.28 | 48.70 | 213,447 | -0.02(-0.04%) |
Jul 31, 2024 | 49.47 | 49.47 | 48.59 | 48.72 | 262,043 | -0.56(-1.15%) |
Jul 30, 2024 | 47.32 | 49.56 | 47.32 | 49.28 | 463,294 | +0.49(+1.00%) |
Jul 29, 2024 | 49.55 | 50.34 | 48.34 | 48.80 | 511,086 | +0.72(+1.50%) |
Jul 26, 2024 | 47.54 | 48.52 | 47.49 | 48.08 | 241,632 | +0.77(+1.63%) |
Jul 25, 2024 | 46.92 | 47.90 | 46.78 | 47.30 | 162,190 | +0.53(+1.12%) |
Jul 24, 2024 | 46.89 | 47.19 | 46.59 | 46.78 | 208,719 | -0.07(-0.15%) |
Jul 23, 2024 | 47.04 | 47.05 | 46.74 | 46.85 | 186,543 | -0.06(-0.13%) |
Jul 22, 2024 | 46.77 | 47.21 | 46.63 | 46.91 | 340,841 | +0.03(+0.06%) |
Jul 19, 2024 | 48.76 | 48.76 | 46.73 | 46.88 | 332,978 | -1.55(-3.19%) |
Jul 18, 2024 | 48.31 | 49.08 | 48.16 | 48.42 | 277,865 | +0.18(+0.37%) |
Jul 17, 2024 | 47.67 | 48.74 | 47.67 | 48.24 | 429,658 | +0.79(+1.67%) |
Jul 16, 2024 | 47.18 | 47.85 | 47.14 | 47.45 | 226,188 | +0.46(+0.97%) |
Jul 15, 2024 | 47.13 | 47.62 | 46.94 | 47.00 | 245,671 | -0.01(-0.02%) |
Jul 12, 2024 | 46.58 | 47.08 | 46.56 | 47.01 | 229,551 | +0.55(+1.17%) |
Jul 11, 2024 | 45.98 | 46.56 | 45.89 | 46.46 | 223,324 | +0.68(+1.49%) |
Jul 10, 2024 | 45.13 | 45.80 | 45.13 | 45.78 | 255,793 | +0.70(+1.56%) |
Jul 09, 2024 | 44.60 | 45.46 | 44.50 | 45.07 | 239,022 | +0.51(+1.13%) |
Jul 08, 2024 | 44.70 | 45.02 | 44.52 | 44.57 | 219,995 | +0.22(+0.49%) |
Jul 05, 2024 | 44.73 | 45.03 | 44.02 | 44.35 | 235,886 | -0.46(-1.02%) |
Jul 03, 2024 | 45.08 | 45.37 | 44.81 | 44.81 | 303,849 | -0.28(-0.62%) |
Jul 02, 2024 | 44.98 | 45.38 | 44.73 | 45.08 | 367,545 | -0.08(-0.18%) |