Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.04 | 51.32 | 48.31 | 48.53 | 1,130,795 | -2.30(-4.52%) |
Sep 19, 2024 | 50.45 | 51.30 | 50.18 | 50.83 | 604,830 | +0.92(+1.84%) |
Sep 18, 2024 | 51.18 | 51.52 | 49.79 | 49.91 | 541,165 | -1.26(-2.46%) |
Sep 17, 2024 | 51.40 | 52.15 | 50.86 | 51.17 | 471,432 | -0.12(-0.23%) |
Sep 16, 2024 | 50.35 | 52.31 | 50.32 | 51.29 | 864,463 | +0.98(+1.95%) |
Sep 13, 2024 | 51.34 | 51.34 | 50.09 | 50.31 | 415,056 | -0.41(-0.81%) |
Sep 12, 2024 | 49.59 | 51.88 | 48.97 | 50.72 | 862,858 | +0.97(+1.95%) |
Sep 11, 2024 | 50.08 | 50.32 | 49.18 | 49.75 | 398,552 | -0.05(-0.10%) |
Sep 10, 2024 | 50.47 | 50.86 | 49.68 | 49.80 | 349,823 | -0.56(-1.11%) |
Sep 09, 2024 | 48.87 | 50.60 | 48.23 | 50.36 | 1,155,591 | +2.07(+4.29%) |
Sep 06, 2024 | 54.19 | 54.31 | 47.74 | 48.29 | 2,804,262 | -5.76(-10.66%) |
Sep 05, 2024 | 57.54 | 57.54 | 53.91 | 54.05 | 794,197 | -3.34(-5.82%) |
Sep 04, 2024 | 56.99 | 57.94 | 56.73 | 57.39 | 613,955 | +0.06(+0.10%) |
Sep 03, 2024 | 56.85 | 59.62 | 56.72 | 57.33 | 1,056,287 | -0.22(-0.38%) |
Aug 30, 2024 | 56.81 | 57.72 | 56.81 | 57.55 | 561,890 | +0.84(+1.48%) |
Aug 29, 2024 | 57.24 | 57.49 | 56.46 | 56.71 | 485,013 | +0.05(+0.09%) |
Aug 28, 2024 | 57.40 | 57.72 | 56.56 | 56.66 | 426,666 | -0.36(-0.63%) |
Aug 27, 2024 | 56.57 | 57.09 | 56.09 | 57.02 | 285,587 | +0.39(+0.69%) |
Aug 26, 2024 | 57.51 | 57.80 | 56.00 | 56.63 | 313,483 | -0.87(-1.51%) |
Aug 23, 2024 | 57.40 | 58.48 | 57.18 | 57.50 | 569,380 | +0.12(+0.21%) |
Aug 22, 2024 | 56.57 | 57.47 | 56.18 | 57.38 | 407,843 | +0.92(+1.63%) |
Aug 21, 2024 | 57.52 | 57.70 | 56.25 | 56.46 | 613,531 | -0.60(-1.05%) |
Aug 20, 2024 | 56.52 | 57.32 | 56.17 | 57.06 | 276,743 | +0.11(+0.19%) |
Aug 19, 2024 | 56.89 | 57.75 | 56.63 | 56.95 | 393,004 | +0.06(+0.11%) |
Aug 16, 2024 | 55.50 | 57.06 | 55.42 | 56.89 | 624,071 | +1.14(+2.04%) |
Aug 15, 2024 | 54.91 | 55.79 | 54.70 | 55.75 | 595,825 | +1.07(+1.96%) |
Aug 14, 2024 | 57.37 | 58.00 | 54.64 | 54.68 | 989,815 | -2.40(-4.20%) |
Aug 13, 2024 | 56.61 | 57.09 | 55.87 | 57.08 | 536,507 | +0.83(+1.48%) |
Aug 12, 2024 | 57.24 | 58.38 | 56.01 | 56.25 | 746,897 | +0.35(+0.63%) |
Aug 09, 2024 | 58.90 | 58.90 | 55.00 | 55.90 | 786,690 | -1.01(-1.77%) |
Aug 08, 2024 | 55.46 | 56.96 | 54.79 | 56.91 | 539,107 | +1.85(+3.36%) |
Aug 07, 2024 | 55.58 | 56.28 | 55.02 | 55.06 | 1,272,527 | -0.18(-0.33%) |
Aug 06, 2024 | 54.39 | 56.17 | 53.95 | 55.24 | 948,528 | +1.86(+3.48%) |
Aug 05, 2024 | 51.86 | 55.63 | 51.54 | 53.38 | 1,145,796 | -1.30(-2.38%) |
Aug 02, 2024 | 53.95 | 55.12 | 53.04 | 54.68 | 628,430 | -0.32(-0.58%) |
Aug 01, 2024 | 56.25 | 56.97 | 54.95 | 55.00 | 868,524 | -1.39(-2.46%) |
Jul 31, 2024 | 57.26 | 58.00 | 56.05 | 56.39 | 654,325 | -0.46(-0.81%) |
Jul 30, 2024 | 56.40 | 57.52 | 55.59 | 56.85 | 785,727 | +0.47(+0.83%) |
Jul 29, 2024 | 56.25 | 56.83 | 55.73 | 56.38 | 593,651 | -0.23(-0.41%) |
Jul 26, 2024 | 58.57 | 59.42 | 55.92 | 56.61 | 979,061 | -2.53(-4.28%) |
Jul 25, 2024 | 59.50 | 60.87 | 58.98 | 59.14 | 1,404,080 | -0.53(-0.89%) |
Jul 24, 2024 | 59.75 | 60.34 | 58.80 | 59.67 | 568,568 | -0.21(-0.35%) |
Jul 23, 2024 | 58.98 | 60.35 | 58.12 | 59.88 | 1,194,035 | +0.95(+1.61%) |
Jul 22, 2024 | 59.28 | 60.19 | 58.50 | 58.93 | 837,414 | +0.19(+0.32%) |
Jul 19, 2024 | 58.05 | 58.89 | 56.63 | 58.74 | 961,241 | +0.50(+0.86%) |
Jul 18, 2024 | 54.97 | 60.00 | 54.72 | 58.24 | 1,554,386 | +3.24(+5.89%) |
Jul 17, 2024 | 55.00 | 56.86 | 54.28 | 55.00 | 2,495,252 | -0.90(-1.61%) |
Jul 16, 2024 | 54.47 | 57.82 | 54.27 | 55.90 | 1,681,963 | +1.91(+3.54%) |
Jul 15, 2024 | 55.01 | 57.49 | 53.01 | 53.99 | 2,370,200 | -0.38(-0.70%) |
Jul 12, 2024 | 49.39 | 57.50 | 48.22 | 54.37 | 4,891,168 | +5.87(+12.10%) |
Jul 11, 2024 | 47.79 | 49.45 | 47.12 | 48.50 | 1,047,018 | +1.18(+2.49%) |
Jul 10, 2024 | 46.56 | 47.55 | 46.20 | 47.32 | 271,579 | +0.61(+1.31%) |
Jul 09, 2024 | 47.36 | 47.73 | 46.02 | 46.71 | 633,758 | -0.70(-1.48%) |
Jul 08, 2024 | 46.37 | 47.73 | 46.31 | 47.41 | 447,905 | +1.11(+2.40%) |
Jul 05, 2024 | 45.64 | 46.88 | 45.31 | 46.30 | 535,970 | +0.39(+0.85%) |
Jul 03, 2024 | 44.66 | 46.69 | 44.19 | 45.91 | 356,980 | +1.17(+2.62%) |
Jul 02, 2024 | 46.14 | 47.39 | 44.57 | 44.74 | 908,357 | -1.28(-2.78%) |