Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.66 | 52.73 | 52.03 | 52.18 | 5,049 | +0.11(+0.21%) |
Sep 26, 2024 | 52.55 | 52.56 | 52.07 | 52.07 | 4,557 | -0.01(-0.02%) |
Sep 25, 2024 | 53.02 | 53.02 | 52.08 | 52.08 | 18,463 | -0.89(-1.68%) |
Sep 24, 2024 | 53.87 | 53.92 | 52.97 | 52.97 | 4,007 | -0.72(-1.34%) |
Sep 23, 2024 | 54.06 | 54.06 | 53.45 | 53.69 | 6,781 | -0.37(-0.68%) |
Sep 20, 2024 | 54.76 | 54.77 | 54.02 | 54.06 | 7,427 | -1.24(-2.24%) |
Sep 19, 2024 | 55.25 | 55.52 | 54.66 | 55.30 | 66,164 | +1.24(+2.29%) |
Sep 18, 2024 | 53.59 | 55.52 | 53.40 | 54.06 | 5,744 | +0.40(+0.75%) |
Sep 17, 2024 | 53.79 | 54.78 | 53.49 | 53.66 | 8,416 | +0.22(+0.41%) |
Sep 16, 2024 | 52.92 | 53.66 | 52.48 | 53.44 | 5,261 | +0.67(+1.26%) |
Sep 13, 2024 | 52.46 | 52.82 | 52.09 | 52.77 | 8,933 | +1.14(+2.22%) |
Sep 12, 2024 | 51.69 | 51.69 | 50.97 | 51.63 | 16,563 | +0.30(+0.59%) |
Sep 11, 2024 | 51.28 | 51.40 | 50.24 | 51.33 | 16,888 | -0.61(-1.18%) |
Sep 10, 2024 | 51.83 | 52.06 | 51.01 | 51.94 | 15,037 | -0.02(-0.04%) |
Sep 09, 2024 | 51.78 | 52.34 | 51.78 | 51.96 | 10,725 | +0.01(+0.02%) |
Sep 06, 2024 | 52.89 | 53.16 | 51.56 | 51.95 | 9,392 | -0.57(-1.09%) |
Sep 05, 2024 | 53.38 | 53.38 | 52.41 | 52.52 | 10,034 | -0.46(-0.87%) |
Sep 04, 2024 | 53.68 | 53.91 | 52.90 | 52.98 | 6,838 | -0.73(-1.36%) |
Sep 03, 2024 | 54.20 | 54.32 | 53.54 | 53.71 | 8,615 | -0.77(-1.41%) |
Aug 30, 2024 | 54.27 | 54.52 | 53.77 | 54.48 | 8,555 | +0.41(+0.76%) |
Aug 29, 2024 | 53.82 | 54.36 | 53.81 | 54.07 | 11,276 | +0.29(+0.54%) |
Aug 28, 2024 | 53.26 | 54.03 | 53.26 | 53.78 | 17,400 | +0.28(+0.52%) |
Aug 27, 2024 | 53.56 | 53.63 | 53.34 | 53.50 | 5,905 | -0.35(-0.65%) |
Aug 26, 2024 | 54.89 | 54.89 | 53.85 | 53.85 | 22,750 | -0.53(-0.97%) |
Aug 23, 2024 | 51.98 | 54.95 | 51.98 | 54.38 | 20,848 | +2.73(+5.29%) |
Aug 22, 2024 | 51.83 | 51.85 | 51.38 | 51.65 | 42,575 | +0.21(+0.41%) |
Aug 21, 2024 | 51.07 | 51.44 | 51.07 | 51.44 | 4,345 | +0.28(+0.55%) |
Aug 20, 2024 | 52.04 | 52.04 | 51.07 | 51.16 | 15,455 | -0.86(-1.65%) |
Aug 19, 2024 | 51.64 | 52.08 | 51.53 | 52.02 | 15,571 | +0.52(+1.01%) |
Aug 16, 2024 | 51.85 | 51.85 | 51.18 | 51.50 | 102,976 | +0.77(+1.51%) |
Aug 15, 2024 | 50.59 | 51.41 | 50.58 | 50.73 | 28,225 | +1.12(+2.26%) |
Aug 14, 2024 | 50.19 | 50.19 | 49.29 | 49.61 | 91,383 | -0.27(-0.54%) |
Aug 13, 2024 | 49.70 | 50.02 | 49.11 | 49.88 | 51,823 | +0.56(+1.13%) |
Aug 12, 2024 | 50.47 | 50.47 | 49.10 | 49.32 | 60,452 | -0.45(-0.91%) |
Aug 09, 2024 | 50.12 | 50.12 | 49.32 | 49.77 | 47,221 | -0.25(-0.50%) |
Aug 08, 2024 | 49.94 | 50.13 | 49.43 | 50.02 | 27,943 | +0.74(+1.51%) |
Aug 07, 2024 | 50.26 | 50.28 | 49.15 | 49.28 | 165,150 | -0.20(-0.40%) |
Aug 06, 2024 | 49.50 | 49.97 | 49.13 | 49.48 | 58,615 | +0.03(+0.06%) |
Aug 05, 2024 | 48.62 | 49.92 | 47.96 | 49.45 | 28,701 | -1.65(-3.22%) |
Aug 02, 2024 | 50.37 | 51.16 | 50.35 | 51.10 | 67,046 | -1.60(-3.03%) |
Aug 01, 2024 | 54.82 | 54.82 | 52.48 | 52.69 | 152,415 | -2.28(-4.15%) |
Jul 31, 2024 | 55.27 | 56.30 | 54.75 | 54.97 | 56,857 | -0.22(-0.40%) |
Jul 30, 2024 | 55.07 | 55.24 | 54.66 | 55.19 | 17,007 | +0.35(+0.64%) |
Jul 29, 2024 | 56.15 | 56.15 | 54.69 | 54.84 | 157,512 | -1.14(-2.04%) |
Jul 26, 2024 | 55.89 | 56.08 | 55.38 | 55.98 | 55,743 | +0.63(+1.14%) |
Jul 25, 2024 | 54.02 | 55.96 | 54.02 | 55.35 | 30,232 | +1.62(+3.02%) |
Jul 24, 2024 | 54.97 | 55.23 | 53.73 | 53.73 | 7,250 | -1.08(-1.97%) |
Jul 23, 2024 | 53.24 | 55.01 | 53.24 | 54.81 | 12,526 | +1.09(+2.03%) |
Jul 22, 2024 | 52.47 | 53.87 | 52.27 | 53.72 | 9,085 | +1.04(+1.97%) |
Jul 19, 2024 | 52.48 | 53.48 | 52.48 | 52.68 | 7,179 | +0.12(+0.23%) |
Jul 18, 2024 | 53.22 | 54.02 | 52.28 | 52.56 | 6,188 | -1.17(-2.18%) |
Jul 17, 2024 | 53.57 | 53.87 | 53.30 | 53.73 | 18,096 | +0.83(+1.57%) |
Jul 16, 2024 | 50.86 | 52.91 | 50.75 | 52.90 | 28,422 | +2.57(+5.11%) |
Jul 15, 2024 | 49.22 | 50.52 | 49.22 | 50.33 | 3,654 | +1.72(+3.54%) |
Jul 12, 2024 | 48.92 | 49.28 | 48.61 | 48.61 | 11,948 | +0.10(+0.21%) |
Jul 11, 2024 | 47.25 | 48.69 | 47.25 | 48.51 | 18,058 | +1.98(+4.26%) |
Jul 10, 2024 | 45.59 | 46.58 | 45.59 | 46.53 | 15,384 | +0.99(+2.17%) |
Jul 09, 2024 | 44.91 | 45.56 | 44.87 | 45.54 | 11,987 | +0.60(+1.34%) |
Jul 08, 2024 | 45.15 | 45.40 | 44.88 | 44.94 | 14,552 | +0.24(+0.54%) |
Jul 05, 2024 | 45.30 | 45.30 | 44.66 | 44.70 | 6,534 | -0.73(-1.62%) |
Jul 03, 2024 | 45.89 | 45.89 | 45.31 | 45.43 | 17,378 | -0.74(-1.61%) |
Jul 02, 2024 | 45.96 | 46.19 | 45.78 | 46.18 | 30,363 | +0.49(+1.06%) |