Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 52.09 | 52.17 | 51.70 | 51.84 | 21,051 | +0.08(+0.15%) |
Sep 16, 2024 | 51.59 | 51.76 | 51.49 | 51.76 | 16,401 | -0.05(-0.10%) |
Sep 13, 2024 | 51.53 | 51.89 | 51.53 | 51.81 | 15,222 | +0.26(+0.51%) |
Sep 12, 2024 | 51.13 | 51.59 | 51.04 | 51.55 | 17,412 | +0.53(+1.04%) |
Sep 11, 2024 | 50.06 | 51.13 | 49.52 | 51.02 | 13,784 | +0.97(+1.94%) |
Sep 10, 2024 | 49.72 | 50.05 | 49.30 | 50.05 | 135,916 | +0.49(+0.99%) |
Sep 09, 2024 | 49.42 | 49.72 | 49.14 | 49.56 | 35,810 | +0.64(+1.31%) |
Sep 06, 2024 | 50.25 | 50.29 | 48.78 | 48.92 | 25,846 | -1.18(-2.37%) |
Sep 05, 2024 | 50.32 | 50.50 | 49.94 | 50.10 | 10,287 | -0.21(-0.41%) |
Sep 04, 2024 | 50.00 | 50.50 | 49.86 | 50.31 | 14,186 | +0.00(+0.00%) |
Sep 03, 2024 | 51.84 | 51.84 | 50.18 | 50.31 | 67,334 | -1.79(-3.44%) |
Aug 30, 2024 | 51.79 | 52.10 | 51.51 | 52.10 | 14,098 | +0.62(+1.20%) |
Aug 29, 2024 | 51.66 | 52.21 | 51.40 | 51.48 | 13,104 | +0.03(+0.06%) |
Aug 28, 2024 | 51.83 | 51.83 | 51.24 | 51.45 | 15,775 | -0.55(-1.06%) |
Aug 27, 2024 | 51.64 | 52.06 | 51.49 | 52.00 | 46,208 | +0.13(+0.25%) |
Aug 26, 2024 | 52.37 | 52.37 | 51.73 | 51.87 | 32,335 | -0.39(-0.75%) |
Aug 23, 2024 | 52.12 | 52.42 | 51.82 | 52.26 | 49,964 | +0.69(+1.34%) |
Aug 22, 2024 | 52.67 | 53.25 | 51.57 | 51.57 | 20,549 | -0.88(-1.68%) |
Aug 21, 2024 | 52.33 | 52.45 | 52.19 | 52.45 | 27,915 | +0.32(+0.62%) |
Aug 20, 2024 | 52.31 | 52.53 | 52.03 | 52.13 | 17,936 | -0.11(-0.21%) |
Aug 19, 2024 | 51.72 | 52.24 | 51.50 | 52.24 | 23,207 | +0.54(+1.04%) |
Aug 16, 2024 | 51.40 | 51.73 | 51.40 | 51.70 | 40,865 | +0.01(+0.02%) |
Aug 15, 2024 | 51.11 | 51.75 | 51.11 | 51.69 | 34,290 | +1.27(+2.52%) |
Aug 14, 2024 | 50.54 | 50.64 | 50.11 | 50.42 | 36,002 | +0.13(+0.26%) |
Aug 13, 2024 | 49.69 | 50.34 | 49.69 | 50.29 | 20,919 | +1.10(+2.24%) |
Aug 12, 2024 | 49.36 | 49.46 | 48.97 | 49.19 | 19,110 | +0.00(+0.00%) |
Aug 09, 2024 | 48.68 | 49.21 | 48.68 | 49.19 | 15,015 | +0.43(+0.88%) |
Aug 08, 2024 | 47.98 | 48.79 | 47.58 | 48.76 | 55,398 | +1.72(+3.66%) |
Aug 07, 2024 | 48.35 | 48.57 | 47.03 | 47.04 | 31,302 | -0.66(-1.38%) |
Aug 06, 2024 | 47.49 | 48.50 | 47.21 | 47.70 | 131,669 | +0.50(+1.06%) |
Aug 05, 2024 | 45.83 | 47.76 | 45.74 | 47.20 | 49,485 | -1.27(-2.62%) |
Aug 02, 2024 | 48.80 | 49.00 | 48.14 | 48.47 | 66,345 | -1.45(-2.90%) |
Aug 01, 2024 | 51.39 | 51.52 | 49.54 | 49.92 | 71,305 | -1.30(-2.54%) |
Jul 31, 2024 | 50.74 | 51.37 | 50.70 | 51.22 | 194,167 | +1.51(+3.04%) |
Jul 30, 2024 | 50.56 | 50.64 | 49.32 | 49.71 | 36,539 | -0.58(-1.15%) |
Jul 29, 2024 | 50.53 | 50.70 | 50.10 | 50.29 | 91,844 | +0.10(+0.20%) |
Jul 26, 2024 | 50.03 | 50.56 | 49.99 | 50.19 | 22,758 | +0.58(+1.17%) |
Jul 25, 2024 | 50.05 | 50.66 | 49.61 | 49.61 | 27,671 | -0.48(-0.96%) |
Jul 24, 2024 | 51.65 | 51.65 | 50.00 | 50.09 | 33,443 | -2.11(-4.04%) |
Jul 23, 2024 | 52.38 | 52.53 | 52.17 | 52.20 | 28,651 | -0.06(-0.11%) |
Jul 22, 2024 | 52.00 | 52.32 | 51.73 | 52.26 | 24,198 | +1.00(+1.95%) |
Jul 19, 2024 | 51.75 | 51.87 | 51.22 | 51.26 | 47,790 | -0.56(-1.08%) |
Jul 18, 2024 | 52.71 | 52.71 | 51.47 | 51.82 | 27,019 | -0.46(-0.88%) |
Jul 17, 2024 | 53.18 | 53.18 | 52.28 | 52.28 | 31,494 | -1.81(-3.35%) |
Jul 16, 2024 | 54.29 | 54.29 | 53.77 | 54.09 | 96,705 | +0.12(+0.22%) |
Jul 15, 2024 | 54.13 | 54.43 | 53.77 | 53.97 | 41,564 | +0.27(+0.50%) |
Jul 12, 2024 | 53.56 | 54.12 | 53.43 | 53.70 | 27,812 | +0.34(+0.64%) |
Jul 11, 2024 | 54.33 | 54.41 | 53.22 | 53.36 | 31,785 | -0.99(-1.83%) |
Jul 10, 2024 | 54.20 | 54.35 | 53.82 | 54.35 | 68,709 | +0.44(+0.81%) |
Jul 09, 2024 | 54.07 | 54.11 | 53.79 | 53.91 | 32,527 | +0.05(+0.09%) |
Jul 08, 2024 | 53.92 | 53.92 | 53.67 | 53.87 | 114,323 | +0.14(+0.25%) |
Jul 05, 2024 | 53.57 | 53.74 | 53.35 | 53.73 | 53,010 | +0.44(+0.83%) |
Jul 03, 2024 | 52.79 | 53.33 | 52.79 | 53.29 | 32,897 | +0.44(+0.83%) |
Jul 02, 2024 | 52.22 | 52.85 | 52.19 | 52.85 | 64,968 | +0.63(+1.21%) |