Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.45 | 50.58 | 50.29 | 50.36 | 448,999 | +0.03(+0.06%) |
Sep 26, 2024 | 50.52 | 50.52 | 50.23 | 50.33 | 338,108 | +0.02(+0.04%) |
Sep 25, 2024 | 50.57 | 50.65 | 50.20 | 50.31 | 407,477 | -0.18(-0.36%) |
Sep 24, 2024 | 50.40 | 50.54 | 50.35 | 50.49 | 445,105 | +0.19(+0.38%) |
Sep 23, 2024 | 50.16 | 50.34 | 50.13 | 50.30 | 515,777 | +0.24(+0.48%) |
Sep 20, 2024 | 50.03 | 50.16 | 49.90 | 50.06 | 340,060 | -0.43(-0.85%) |
Sep 19, 2024 | 50.53 | 50.63 | 50.30 | 50.49 | 295,807 | +0.56(+1.12%) |
Sep 18, 2024 | 50.09 | 50.49 | 49.87 | 49.93 | 359,951 | -0.08(-0.16%) |
Sep 17, 2024 | 50.20 | 50.28 | 49.85 | 50.01 | 368,230 | -0.08(-0.16%) |
Sep 16, 2024 | 49.95 | 50.09 | 49.83 | 50.09 | 322,039 | +0.20(+0.40%) |
Sep 13, 2024 | 49.63 | 49.93 | 49.59 | 49.89 | 441,944 | +0.39(+0.79%) |
Sep 12, 2024 | 49.26 | 49.58 | 49.07 | 49.50 | 326,929 | +0.26(+0.53%) |
Sep 11, 2024 | 48.98 | 49.28 | 48.20 | 49.24 | 293,322 | +0.24(+0.49%) |
Sep 10, 2024 | 49.15 | 49.15 | 48.61 | 49.00 | 383,814 | +0.03(+0.06%) |
Sep 09, 2024 | 48.76 | 49.04 | 48.60 | 48.97 | 336,238 | +0.58(+1.20%) |
Sep 06, 2024 | 49.01 | 49.20 | 48.37 | 48.39 | 397,795 | -0.75(-1.53%) |
Sep 05, 2024 | 49.37 | 49.48 | 48.92 | 49.14 | 524,040 | -0.14(-0.28%) |
Sep 04, 2024 | 49.20 | 49.64 | 49.14 | 49.28 | 572,593 | -0.04(-0.08%) |
Sep 03, 2024 | 49.77 | 49.85 | 49.06 | 49.32 | 479,198 | -0.80(-1.60%) |
Aug 30, 2024 | 49.93 | 50.15 | 49.60 | 50.12 | 256,938 | +0.40(+0.80%) |
Aug 29, 2024 | 49.80 | 50.08 | 49.54 | 49.72 | 387,688 | +0.04(+0.08%) |
Aug 28, 2024 | 49.84 | 49.99 | 49.41 | 49.68 | 441,140 | -0.21(-0.42%) |
Aug 27, 2024 | 49.86 | 49.96 | 49.59 | 49.89 | 404,629 | -0.01(-0.02%) |
Aug 26, 2024 | 49.98 | 50.09 | 49.75 | 49.90 | 479,948 | +0.02(+0.04%) |
Aug 23, 2024 | 49.50 | 49.91 | 49.39 | 49.88 | 365,960 | +0.65(+1.32%) |
Aug 22, 2024 | 49.59 | 49.68 | 49.06 | 49.23 | 320,852 | -0.25(-0.51%) |
Aug 21, 2024 | 49.44 | 49.52 | 49.27 | 49.48 | 447,381 | +0.15(+0.30%) |
Aug 20, 2024 | 49.44 | 49.46 | 49.20 | 49.33 | 457,886 | -0.22(-0.44%) |
Aug 19, 2024 | 49.08 | 49.55 | 49.08 | 49.55 | 488,617 | +0.48(+0.98%) |
Aug 16, 2024 | 48.77 | 49.10 | 48.76 | 49.07 | 286,728 | +0.10(+0.20%) |
Aug 15, 2024 | 48.79 | 48.97 | 48.63 | 48.97 | 536,731 | +0.59(+1.22%) |
Aug 14, 2024 | 48.13 | 48.47 | 48.07 | 48.38 | 569,001 | +0.28(+0.58%) |
Aug 13, 2024 | 47.74 | 48.13 | 47.60 | 48.10 | 372,172 | +0.70(+1.48%) |
Aug 12, 2024 | 47.44 | 47.59 | 47.25 | 47.40 | 440,660 | +0.02(+0.04%) |
Aug 09, 2024 | 47.24 | 47.53 | 46.95 | 47.38 | 477,826 | +0.09(+0.19%) |
Aug 08, 2024 | 46.81 | 47.36 | 46.70 | 47.29 | 303,050 | +0.74(+1.59%) |
Aug 07, 2024 | 47.18 | 47.47 | 46.46 | 46.55 | 445,665 | -0.17(-0.36%) |
Aug 06, 2024 | 46.41 | 47.24 | 46.32 | 46.72 | 477,837 | +0.46(+0.99%) |
Aug 05, 2024 | 45.91 | 46.77 | 45.88 | 46.26 | 814,140 | -1.41(-2.96%) |
Aug 02, 2024 | 47.83 | 48.00 | 47.22 | 47.67 | 369,684 | -0.45(-0.94%) |
Aug 01, 2024 | 48.73 | 48.88 | 47.82 | 48.12 | 390,977 | -0.59(-1.21%) |
Jul 31, 2024 | 48.58 | 48.96 | 48.35 | 48.71 | 333,252 | +0.65(+1.35%) |
Jul 30, 2024 | 48.20 | 48.25 | 47.82 | 48.06 | 290,785 | -0.08(-0.17%) |
Jul 29, 2024 | 48.22 | 48.31 | 47.98 | 48.14 | 398,018 | -0.08(-0.17%) |
Jul 26, 2024 | 47.95 | 48.37 | 47.87 | 48.22 | 357,674 | +0.55(+1.15%) |
Jul 25, 2024 | 47.73 | 48.17 | 47.63 | 47.67 | 352,552 | +0.00(+0.00%) |
Jul 24, 2024 | 48.13 | 48.14 | 47.60 | 47.67 | 390,274 | -0.56(-1.16%) |
Jul 23, 2024 | 48.42 | 48.52 | 48.23 | 48.23 | 282,017 | -0.29(-0.60%) |
Jul 22, 2024 | 48.33 | 48.74 | 48.18 | 48.52 | 259,314 | +0.41(+0.85%) |
Jul 19, 2024 | 48.40 | 48.40 | 47.99 | 48.11 | 275,521 | -0.31(-0.64%) |
Jul 18, 2024 | 48.65 | 48.90 | 48.29 | 48.42 | 417,267 | -0.18(-0.37%) |
Jul 17, 2024 | 48.37 | 48.70 | 48.37 | 48.60 | 336,879 | -0.12(-0.25%) |
Jul 16, 2024 | 48.38 | 48.74 | 48.32 | 48.72 | 421,007 | +0.41(+0.85%) |
Jul 15, 2024 | 48.35 | 48.45 | 48.19 | 48.31 | 468,070 | +0.12(+0.25%) |
Jul 12, 2024 | 48.08 | 48.48 | 48.05 | 48.19 | 372,989 | +0.25(+0.52%) |
Jul 11, 2024 | 47.88 | 48.10 | 47.86 | 47.94 | 350,074 | +0.04(+0.08%) |
Jul 10, 2024 | 47.47 | 47.92 | 47.47 | 47.90 | 321,923 | +0.51(+1.08%) |
Jul 09, 2024 | 47.41 | 47.52 | 47.32 | 47.39 | 320,873 | +0.01(+0.02%) |
Jul 08, 2024 | 47.33 | 47.48 | 47.27 | 47.38 | 292,542 | +0.06(+0.13%) |
Jul 05, 2024 | 47.41 | 47.41 | 47.16 | 47.32 | 676,938 | -0.08(-0.17%) |
Jul 03, 2024 | 47.19 | 47.42 | 47.13 | 47.40 | 194,829 | +0.36(+0.77%) |
Jul 02, 2024 | 46.84 | 47.09 | 46.80 | 47.04 | 408,889 | +0.16(+0.34%) |