Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 49.67 | 50.06 | 48.98 | 49.69 | 11,756 | -0.11(-0.22%) |
Sep 23, 2024 | 51.49 | 51.49 | 49.22 | 49.80 | 16,705 | -1.55(-3.02%) |
Sep 20, 2024 | 54.12 | 54.44 | 51.24 | 51.35 | 30,903 | -4.10(-7.39%) |
Sep 19, 2024 | 55.36 | 55.49 | 54.84 | 55.45 | 3,376 | +1.64(+3.05%) |
Sep 18, 2024 | 53.67 | 55.20 | 52.43 | 53.81 | 13,538 | -0.60(-1.10%) |
Sep 17, 2024 | 54.55 | 54.97 | 54.30 | 54.41 | 13,896 | -0.18(-0.33%) |
Sep 16, 2024 | 54.74 | 54.75 | 54.11 | 54.59 | 6,906 | +0.29(+0.53%) |
Sep 13, 2024 | 52.13 | 54.63 | 52.13 | 54.30 | 3,833 | +2.34(+4.50%) |
Sep 12, 2024 | 51.01 | 52.00 | 51.01 | 51.96 | 4,383 | +1.50(+2.97%) |
Sep 11, 2024 | 51.50 | 51.50 | 50.46 | 50.46 | 6,101 | -2.22(-4.21%) |
Sep 10, 2024 | 52.54 | 56.00 | 51.28 | 52.68 | 3,747 | +0.79(+1.52%) |
Sep 09, 2024 | 51.30 | 51.89 | 51.30 | 51.89 | 3,857 | +0.89(+1.75%) |
Sep 06, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 2,629 | -0.77(-1.49%) |
Sep 05, 2024 | 52.39 | 52.39 | 51.77 | 51.77 | 2,601 | -0.37(-0.71%) |
Sep 04, 2024 | 51.51 | 52.14 | 51.51 | 52.14 | 2,167 | +0.21(+0.40%) |
Sep 03, 2024 | 52.65 | 52.65 | 51.93 | 51.93 | 4,333 | -2.05(-3.80%) |
Aug 30, 2024 | 52.75 | 53.98 | 52.75 | 53.98 | 2,105 | +1.13(+2.14%) |
Aug 29, 2024 | 51.75 | 53.77 | 50.50 | 52.85 | 6,090 | +2.66(+5.30%) |
Aug 28, 2024 | 49.38 | 50.19 | 49.38 | 50.19 | 2,511 | +0.56(+1.13%) |
Aug 27, 2024 | 50.23 | 50.36 | 49.63 | 49.63 | 3,290 | -0.37(-0.74%) |
Aug 26, 2024 | 50.19 | 50.23 | 50.00 | 50.00 | 2,805 | +0.00(+0.00%) |
Aug 23, 2024 | 50.22 | 50.88 | 49.69 | 50.00 | 8,046 | +3.77(+8.15%) |
Aug 22, 2024 | 46.47 | 46.47 | 46.23 | 46.23 | 1,557 | -0.14(-0.30%) |
Aug 21, 2024 | 46.58 | 46.70 | 46.31 | 46.37 | 2,413 | -0.38(-0.81%) |
Aug 20, 2024 | 47.61 | 47.61 | 46.69 | 46.75 | 3,884 | -1.26(-2.62%) |
Aug 19, 2024 | 47.47 | 48.88 | 47.47 | 48.01 | 4,842 | +0.88(+1.87%) |
Aug 16, 2024 | 45.53 | 47.13 | 45.53 | 47.13 | 2,552 | +1.60(+3.51%) |
Aug 15, 2024 | 44.68 | 46.79 | 44.68 | 45.53 | 5,133 | +1.59(+3.61%) |
Aug 14, 2024 | 43.99 | 44.93 | 43.88 | 43.94 | 6,064 | +0.14(+0.32%) |
Aug 13, 2024 | 43.59 | 43.80 | 43.59 | 43.80 | 3,136 | +0.70(+1.63%) |
Aug 12, 2024 | 43.78 | 44.94 | 43.10 | 43.10 | 21,825 | -0.54(-1.23%) |
Aug 09, 2024 | 44.41 | 45.10 | 43.59 | 43.63 | 20,256 | -0.95(-2.14%) |
Aug 08, 2024 | 43.09 | 44.65 | 43.00 | 44.59 | 16,615 | +1.97(+4.63%) |
Aug 07, 2024 | 43.03 | 43.03 | 42.41 | 42.61 | 11,119 | +0.18(+0.42%) |
Aug 06, 2024 | 41.99 | 43.51 | 41.99 | 42.43 | 12,746 | +0.56(+1.33%) |
Aug 05, 2024 | 42.37 | 43.75 | 41.85 | 41.88 | 9,566 | -4.55(-9.81%) |
Aug 02, 2024 | 48.02 | 50.04 | 46.08 | 46.43 | 8,181 | -3.66(-7.31%) |
Aug 01, 2024 | 51.12 | 51.12 | 49.61 | 50.09 | 6,875 | -1.40(-2.72%) |
Jul 31, 2024 | 51.89 | 53.32 | 51.49 | 51.49 | 11,587 | -0.53(-1.01%) |
Jul 30, 2024 | 53.07 | 53.07 | 51.57 | 52.02 | 7,182 | -0.61(-1.15%) |
Jul 29, 2024 | 55.06 | 55.06 | 52.62 | 52.62 | 5,130 | -2.45(-4.45%) |
Jul 26, 2024 | 55.29 | 55.29 | 54.00 | 55.07 | 6,734 | +0.15(+0.27%) |
Jul 25, 2024 | 55.43 | 55.59 | 54.07 | 54.93 | 19,489 | +1.03(+1.91%) |
Jul 24, 2024 | 54.23 | 55.56 | 53.89 | 53.89 | 13,290 | -1.37(-2.48%) |
Jul 23, 2024 | 52.88 | 56.04 | 50.76 | 55.26 | 22,348 | +1.65(+3.07%) |
Jul 22, 2024 | 55.06 | 55.06 | 51.82 | 53.62 | 13,430 | -1.23(-2.24%) |
Jul 19, 2024 | 55.46 | 55.54 | 51.03 | 54.85 | 12,888 | -0.69(-1.25%) |
Jul 18, 2024 | 54.39 | 55.92 | 53.97 | 55.54 | 35,716 | +1.18(+2.17%) |
Jul 17, 2024 | 54.41 | 54.57 | 53.15 | 54.36 | 10,537 | -0.01(-0.02%) |
Jul 16, 2024 | 50.65 | 54.37 | 50.50 | 54.37 | 36,199 | +3.77(+7.45%) |
Jul 15, 2024 | 47.40 | 50.76 | 47.38 | 50.60 | 12,026 | +3.34(+7.08%) |
Jul 12, 2024 | 45.64 | 47.38 | 45.64 | 47.26 | 7,227 | +1.72(+3.77%) |
Jul 11, 2024 | 42.60 | 45.60 | 42.60 | 45.54 | 14,912 | +3.78(+9.05%) |
Jul 10, 2024 | 41.20 | 42.26 | 41.16 | 41.76 | 12,485 | -0.15(-0.36%) |
Jul 09, 2024 | 41.61 | 42.35 | 41.24 | 41.91 | 15,471 | +0.46(+1.10%) |
Jul 08, 2024 | 41.41 | 42.57 | 40.78 | 41.45 | 15,388 | +0.23(+0.55%) |
Jul 05, 2024 | 43.47 | 45.34 | 41.22 | 41.22 | 11,125 | -1.79(-4.15%) |
Jul 03, 2024 | 42.84 | 43.01 | 42.68 | 43.01 | 1,665 | -0.18(-0.41%) |
Jul 02, 2024 | 43.45 | 43.45 | 41.90 | 43.19 | 2,963 | -0.23(-0.53%) |