Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.76 | 50.76 | 50.14 | 50.36 | 19,059 | +0.33(+0.66%) |
Sep 25, 2024 | 50.48 | 50.48 | 49.61 | 50.03 | 20,373 | +0.01(+0.02%) |
Sep 24, 2024 | 50.29 | 50.31 | 49.72 | 50.02 | 14,322 | -0.05(-0.10%) |
Sep 23, 2024 | 50.58 | 50.66 | 50.00 | 50.07 | 13,243 | -0.51(-1.01%) |
Sep 20, 2024 | 50.44 | 50.80 | 49.93 | 50.58 | 74,865 | -0.21(-0.41%) |
Sep 19, 2024 | 50.03 | 51.49 | 50.01 | 50.79 | 37,016 | +0.70(+1.40%) |
Sep 18, 2024 | 49.98 | 51.29 | 49.61 | 50.09 | 86,083 | -0.52(-1.03%) |
Sep 17, 2024 | 50.37 | 51.02 | 50.25 | 50.61 | 32,742 | +0.37(+0.74%) |
Sep 16, 2024 | 49.83 | 50.44 | 49.16 | 50.24 | 57,181 | +0.68(+1.37%) |
Sep 13, 2024 | 49.43 | 49.89 | 48.77 | 49.56 | 50,281 | -0.07(-0.14%) |
Sep 12, 2024 | 49.92 | 50.11 | 49.40 | 49.63 | 20,341 | -0.48(-0.96%) |
Sep 11, 2024 | 49.78 | 50.12 | 48.81 | 50.11 | 31,143 | +0.00(+0.00%) |
Sep 10, 2024 | 50.87 | 50.87 | 49.86 | 50.11 | 18,545 | -0.39(-0.77%) |
Sep 09, 2024 | 50.84 | 51.25 | 50.39 | 50.50 | 34,078 | -0.15(-0.30%) |
Sep 06, 2024 | 51.61 | 52.07 | 50.54 | 50.65 | 27,598 | -0.80(-1.55%) |
Sep 05, 2024 | 51.35 | 51.79 | 51.18 | 51.45 | 15,125 | -0.12(-0.23%) |
Sep 04, 2024 | 51.22 | 52.30 | 51.22 | 51.57 | 15,500 | -0.07(-0.14%) |
Sep 03, 2024 | 52.56 | 52.56 | 51.35 | 51.64 | 27,197 | -1.06(-2.01%) |
Aug 30, 2024 | 52.66 | 52.73 | 52.27 | 52.70 | 9,616 | +0.05(+0.09%) |
Aug 29, 2024 | 52.50 | 53.27 | 51.92 | 52.65 | 28,517 | +0.22(+0.42%) |
Aug 28, 2024 | 51.42 | 52.56 | 51.29 | 52.43 | 34,573 | +0.72(+1.39%) |
Aug 27, 2024 | 51.71 | 51.81 | 51.17 | 51.71 | 23,172 | -0.09(-0.17%) |
Aug 26, 2024 | 53.11 | 53.43 | 51.67 | 51.80 | 25,524 | -0.77(-1.46%) |
Aug 23, 2024 | 51.82 | 53.37 | 51.75 | 52.57 | 28,878 | +1.20(+2.34%) |
Aug 22, 2024 | 51.58 | 51.80 | 51.11 | 51.37 | 26,775 | -0.25(-0.48%) |
Aug 21, 2024 | 50.85 | 51.71 | 50.05 | 51.62 | 57,113 | +1.15(+2.28%) |
Aug 20, 2024 | 51.01 | 51.29 | 50.26 | 50.47 | 29,892 | -0.59(-1.16%) |
Aug 19, 2024 | 51.05 | 51.29 | 50.60 | 51.06 | 30,230 | -0.06(-0.12%) |
Aug 16, 2024 | 50.57 | 51.40 | 50.57 | 51.12 | 50,754 | +0.71(+1.41%) |
Aug 15, 2024 | 50.89 | 51.55 | 50.22 | 50.41 | 61,651 | +0.36(+0.72%) |
Aug 14, 2024 | 49.97 | 50.83 | 49.91 | 50.05 | 60,382 | +0.09(+0.18%) |
Aug 13, 2024 | 48.99 | 49.96 | 48.75 | 49.96 | 51,415 | +1.13(+2.31%) |
Aug 12, 2024 | 48.96 | 48.96 | 48.31 | 48.83 | 30,921 | -0.13(-0.27%) |
Aug 09, 2024 | 49.31 | 49.51 | 48.85 | 48.96 | 29,790 | -0.19(-0.39%) |
Aug 08, 2024 | 48.99 | 49.16 | 48.19 | 49.15 | 42,995 | +0.64(+1.31%) |
Aug 07, 2024 | 49.35 | 49.95 | 47.95 | 48.51 | 30,535 | -0.14(-0.29%) |
Aug 06, 2024 | 48.24 | 49.22 | 47.91 | 48.65 | 40,178 | +0.16(+0.33%) |
Aug 05, 2024 | 47.82 | 49.10 | 47.53 | 48.49 | 66,080 | -0.82(-1.66%) |
Aug 02, 2024 | 49.13 | 49.71 | 48.32 | 49.31 | 64,226 | -0.86(-1.71%) |
Aug 01, 2024 | 51.23 | 51.68 | 49.91 | 50.17 | 51,970 | -1.07(-2.08%) |
Jul 31, 2024 | 51.26 | 51.56 | 50.26 | 51.23 | 36,127 | -0.07(-0.14%) |
Jul 30, 2024 | 52.00 | 52.66 | 49.75 | 51.30 | 76,461 | -0.94(-1.79%) |
Jul 29, 2024 | 53.31 | 53.33 | 51.38 | 52.24 | 49,910 | -0.51(-0.96%) |
Jul 26, 2024 | 56.58 | 57.24 | 51.91 | 52.75 | 139,104 | -4.98(-8.63%) |
Jul 25, 2024 | 54.35 | 58.13 | 54.35 | 57.73 | 74,288 | +3.19(+5.85%) |
Jul 24, 2024 | 54.92 | 55.42 | 54.31 | 54.54 | 105,003 | -0.26(-0.47%) |
Jul 23, 2024 | 54.15 | 55.53 | 54.15 | 54.80 | 74,707 | +0.21(+0.38%) |
Jul 22, 2024 | 53.30 | 54.65 | 53.11 | 54.59 | 38,890 | +1.43(+2.70%) |
Jul 19, 2024 | 52.31 | 53.44 | 52.31 | 53.16 | 37,573 | +0.66(+1.25%) |
Jul 18, 2024 | 53.06 | 53.75 | 52.20 | 52.50 | 32,471 | -0.41(-0.77%) |
Jul 17, 2024 | 52.16 | 52.96 | 52.16 | 52.91 | 28,044 | +0.60(+1.14%) |
Jul 16, 2024 | 52.81 | 52.86 | 52.21 | 52.31 | 31,004 | +0.04(+0.08%) |
Jul 15, 2024 | 51.80 | 53.37 | 51.80 | 52.27 | 43,536 | +0.95(+1.84%) |
Jul 12, 2024 | 51.41 | 51.91 | 51.05 | 51.32 | 30,762 | +0.41(+0.80%) |
Jul 11, 2024 | 50.20 | 50.91 | 49.86 | 50.91 | 36,476 | +1.24(+2.49%) |
Jul 10, 2024 | 49.07 | 49.71 | 48.95 | 49.68 | 26,200 | +0.67(+1.36%) |
Jul 09, 2024 | 48.82 | 49.47 | 48.80 | 49.01 | 49,601 | -0.12(-0.24%) |
Jul 08, 2024 | 49.22 | 49.96 | 48.85 | 49.13 | 19,044 | -0.08(-0.16%) |
Jul 05, 2024 | 49.32 | 49.32 | 48.62 | 49.21 | 29,960 | +0.01(+0.02%) |
Jul 03, 2024 | 49.54 | 49.83 | 48.95 | 49.20 | 24,794 | -0.19(-0.38%) |
Jul 02, 2024 | 49.04 | 49.66 | 48.91 | 49.39 | 47,862 | +0.41(+0.83%) |