Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.23 | 51.31 | 50.28 | 50.44 | 121,051 | -0.39(-0.77%) |
Sep 26, 2024 | 51.24 | 51.39 | 50.58 | 50.83 | 118,530 | +0.20(+0.40%) |
Sep 25, 2024 | 50.95 | 51.20 | 50.62 | 50.63 | 137,428 | -0.23(-0.45%) |
Sep 24, 2024 | 51.70 | 51.84 | 50.79 | 50.86 | 103,004 | -0.81(-1.57%) |
Sep 23, 2024 | 52.36 | 52.38 | 51.38 | 51.67 | 113,829 | -0.59(-1.13%) |
Sep 20, 2024 | 53.00 | 53.41 | 52.22 | 52.26 | 456,538 | -1.12(-2.10%) |
Sep 19, 2024 | 53.00 | 53.52 | 51.89 | 53.38 | 102,866 | +1.55(+2.99%) |
Sep 18, 2024 | 52.11 | 53.37 | 51.32 | 51.83 | 303,319 | -0.28(-0.54%) |
Sep 17, 2024 | 51.94 | 53.01 | 51.40 | 52.11 | 219,007 | +0.83(+1.62%) |
Sep 16, 2024 | 51.30 | 52.05 | 50.60 | 51.28 | 166,898 | -0.16(-0.31%) |
Sep 13, 2024 | 50.87 | 51.51 | 50.87 | 51.44 | 106,512 | +1.25(+2.49%) |
Sep 12, 2024 | 50.43 | 50.46 | 49.89 | 50.19 | 82,404 | +0.10(+0.20%) |
Sep 11, 2024 | 50.48 | 50.48 | 48.74 | 50.09 | 270,572 | -0.74(-1.46%) |
Sep 10, 2024 | 50.56 | 51.04 | 49.98 | 50.83 | 127,375 | +0.41(+0.81%) |
Sep 09, 2024 | 50.55 | 51.00 | 50.27 | 50.42 | 118,064 | +0.02(+0.04%) |
Sep 06, 2024 | 51.04 | 51.75 | 49.90 | 50.40 | 133,761 | -0.43(-0.85%) |
Sep 05, 2024 | 51.39 | 51.68 | 50.63 | 50.83 | 95,879 | -0.29(-0.57%) |
Sep 04, 2024 | 51.93 | 52.37 | 50.93 | 51.12 | 139,096 | -0.88(-1.69%) |
Sep 03, 2024 | 52.57 | 53.16 | 51.87 | 52.00 | 155,421 | -0.91(-1.72%) |
Aug 30, 2024 | 52.77 | 53.17 | 52.47 | 52.91 | 102,504 | +0.12(+0.23%) |
Aug 29, 2024 | 53.27 | 53.31 | 52.23 | 52.79 | 86,317 | +0.00(+0.00%) |
Aug 28, 2024 | 51.95 | 52.86 | 51.70 | 52.79 | 236,137 | +0.41(+0.78%) |
Aug 27, 2024 | 52.20 | 52.55 | 51.51 | 52.38 | 100,479 | -0.14(-0.27%) |
Aug 26, 2024 | 53.34 | 53.62 | 52.39 | 52.52 | 122,259 | -0.29(-0.55%) |
Aug 23, 2024 | 50.75 | 53.66 | 50.73 | 52.81 | 148,854 | +2.53(+5.03%) |
Aug 22, 2024 | 49.82 | 50.48 | 49.64 | 50.28 | 109,784 | +0.34(+0.68%) |
Aug 21, 2024 | 50.20 | 50.20 | 49.51 | 49.94 | 60,236 | +0.19(+0.38%) |
Aug 20, 2024 | 50.42 | 50.42 | 49.53 | 49.75 | 98,327 | -0.68(-1.35%) |
Aug 19, 2024 | 49.80 | 50.53 | 49.56 | 50.43 | 59,853 | +0.59(+1.18%) |
Aug 16, 2024 | 49.42 | 50.35 | 49.42 | 49.84 | 70,434 | +0.33(+0.67%) |
Aug 15, 2024 | 49.02 | 49.91 | 48.77 | 49.51 | 120,368 | +1.73(+3.62%) |
Aug 14, 2024 | 48.65 | 48.65 | 47.70 | 47.78 | 109,988 | -0.71(-1.46%) |
Aug 13, 2024 | 48.25 | 48.52 | 47.58 | 48.49 | 86,662 | +0.72(+1.51%) |
Aug 12, 2024 | 48.73 | 49.77 | 47.36 | 47.77 | 99,904 | -0.57(-1.18%) |
Aug 09, 2024 | 48.55 | 48.55 | 47.78 | 48.34 | 100,459 | -0.18(-0.37%) |
Aug 08, 2024 | 48.74 | 49.00 | 48.01 | 48.52 | 84,423 | +0.42(+0.87%) |
Aug 07, 2024 | 49.08 | 49.51 | 47.94 | 48.10 | 120,822 | -0.03(-0.06%) |
Aug 06, 2024 | 47.96 | 48.78 | 45.39 | 48.13 | 221,241 | +0.08(+0.17%) |
Aug 05, 2024 | 47.70 | 48.96 | 46.89 | 48.05 | 221,862 | -2.20(-4.38%) |
Aug 02, 2024 | 49.11 | 50.33 | 47.39 | 50.25 | 212,011 | -1.00(-1.95%) |
Aug 01, 2024 | 52.79 | 53.07 | 50.85 | 51.25 | 288,145 | -1.62(-3.06%) |
Jul 31, 2024 | 53.23 | 54.36 | 52.55 | 52.87 | 204,204 | -0.38(-0.71%) |
Jul 30, 2024 | 52.95 | 53.70 | 52.76 | 53.25 | 175,798 | +0.47(+0.89%) |
Jul 29, 2024 | 53.94 | 54.00 | 52.63 | 52.78 | 159,815 | -1.22(-2.26%) |
Jul 26, 2024 | 53.20 | 54.28 | 51.33 | 54.00 | 237,044 | +0.90(+1.69%) |
Jul 25, 2024 | 52.59 | 54.49 | 52.45 | 53.10 | 455,448 | +0.12(+0.23%) |
Jul 24, 2024 | 53.61 | 54.88 | 52.85 | 52.98 | 365,549 | -0.63(-1.18%) |
Jul 23, 2024 | 49.41 | 53.72 | 48.30 | 53.61 | 489,268 | +5.90(+12.37%) |
Jul 22, 2024 | 47.11 | 48.00 | 46.50 | 47.71 | 181,568 | +0.21(+0.44%) |
Jul 19, 2024 | 46.99 | 48.01 | 46.88 | 47.50 | 147,455 | +0.50(+1.06%) |
Jul 18, 2024 | 47.55 | 48.31 | 46.09 | 47.00 | 186,087 | -0.99(-2.06%) |
Jul 17, 2024 | 46.49 | 48.20 | 46.21 | 47.99 | 288,481 | +0.75(+1.59%) |
Jul 16, 2024 | 44.72 | 47.50 | 44.02 | 47.24 | 227,740 | +2.95(+6.66%) |
Jul 15, 2024 | 43.54 | 44.68 | 43.33 | 44.29 | 188,837 | +1.25(+2.90%) |
Jul 12, 2024 | 43.00 | 43.37 | 42.43 | 43.04 | 205,700 | +0.46(+1.08%) |
Jul 11, 2024 | 41.03 | 42.79 | 40.80 | 42.58 | 231,774 | +2.33(+5.79%) |
Jul 10, 2024 | 39.57 | 40.35 | 39.47 | 40.25 | 91,847 | +0.74(+1.87%) |
Jul 09, 2024 | 38.95 | 39.75 | 38.91 | 39.51 | 83,215 | +0.36(+0.92%) |
Jul 08, 2024 | 39.32 | 39.94 | 39.09 | 39.15 | 75,929 | +0.21(+0.54%) |
Jul 05, 2024 | 39.35 | 39.55 | 38.88 | 38.94 | 59,665 | -0.49(-1.24%) |
Jul 03, 2024 | 40.29 | 40.29 | 39.43 | 39.43 | 56,052 | -0.96(-2.38%) |
Jul 02, 2024 | 40.03 | 40.50 | 40.03 | 40.39 | 91,543 | +0.27(+0.67%) |