Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.77 | 51.00 | 49.97 | 50.05 | 948,967 | -0.71(-1.40%) |
Sep 25, 2024 | 50.93 | 51.10 | 50.40 | 50.76 | 1,586,907 | +0.03(+0.06%) |
Sep 24, 2024 | 50.48 | 50.80 | 50.28 | 50.73 | 1,014,650 | +0.23(+0.46%) |
Sep 23, 2024 | 50.27 | 50.72 | 49.91 | 50.50 | 852,877 | +0.35(+0.70%) |
Sep 20, 2024 | 49.77 | 50.43 | 49.51 | 50.15 | 3,254,323 | +0.05(+0.10%) |
Sep 19, 2024 | 50.86 | 50.86 | 49.91 | 50.10 | 1,226,561 | -0.15(-0.30%) |
Sep 18, 2024 | 51.40 | 51.96 | 50.20 | 50.25 | 1,241,417 | -1.15(-2.24%) |
Sep 17, 2024 | 50.89 | 51.90 | 50.89 | 51.40 | 1,294,299 | +0.49(+0.96%) |
Sep 16, 2024 | 50.72 | 51.05 | 50.59 | 50.91 | 815,320 | +0.44(+0.87%) |
Sep 13, 2024 | 50.11 | 50.72 | 50.04 | 50.47 | 1,644,787 | +0.32(+0.64%) |
Sep 12, 2024 | 49.61 | 50.23 | 49.02 | 50.15 | 1,617,334 | +0.52(+1.05%) |
Sep 11, 2024 | 49.99 | 50.50 | 48.66 | 49.63 | 2,971,960 | -1.50(-2.93%) |
Sep 10, 2024 | 49.71 | 51.15 | 49.71 | 51.13 | 1,301,320 | +1.47(+2.96%) |
Sep 09, 2024 | 49.95 | 49.95 | 49.43 | 49.66 | 1,725,093 | +0.07(+0.14%) |
Sep 06, 2024 | 50.40 | 50.75 | 49.46 | 49.59 | 1,137,456 | -0.72(-1.43%) |
Sep 05, 2024 | 50.62 | 50.94 | 50.01 | 50.31 | 1,323,755 | -0.42(-0.83%) |
Sep 04, 2024 | 50.55 | 50.94 | 50.35 | 50.73 | 885,869 | +0.24(+0.48%) |
Sep 03, 2024 | 50.41 | 51.28 | 50.24 | 50.49 | 1,589,487 | +0.31(+0.62%) |
Aug 30, 2024 | 50.10 | 50.40 | 49.70 | 50.18 | 1,340,020 | +0.08(+0.16%) |
Aug 29, 2024 | 50.32 | 50.86 | 50.03 | 50.10 | 1,004,023 | -0.15(-0.30%) |
Aug 28, 2024 | 49.70 | 50.42 | 49.51 | 50.25 | 1,250,241 | +0.69(+1.39%) |
Aug 27, 2024 | 49.64 | 49.93 | 49.19 | 49.56 | 1,949,919 | -0.14(-0.28%) |
Aug 26, 2024 | 50.22 | 50.50 | 49.66 | 49.70 | 1,220,683 | -0.44(-0.88%) |
Aug 23, 2024 | 50.35 | 50.45 | 49.87 | 50.14 | 1,070,941 | -0.11(-0.22%) |
Aug 22, 2024 | 50.14 | 50.42 | 50.01 | 50.25 | 985,724 | +0.20(+0.40%) |
Aug 21, 2024 | 49.71 | 50.39 | 49.38 | 50.05 | 1,471,892 | +0.55(+1.11%) |
Aug 20, 2024 | 49.08 | 49.59 | 48.75 | 49.50 | 1,548,838 | +0.37(+0.75%) |
Aug 19, 2024 | 48.18 | 49.14 | 48.06 | 49.13 | 852,368 | +0.95(+1.97%) |
Aug 16, 2024 | 49.12 | 49.15 | 48.13 | 48.18 | 1,742,128 | -0.87(-1.77%) |
Aug 15, 2024 | 48.71 | 49.06 | 48.50 | 49.05 | 1,169,926 | +0.55(+1.13%) |
Aug 14, 2024 | 48.37 | 48.64 | 48.35 | 48.50 | 1,190,191 | +0.02(+0.04%) |
Aug 13, 2024 | 48.33 | 48.69 | 47.51 | 48.48 | 1,955,339 | +0.70(+1.47%) |
Aug 12, 2024 | 47.70 | 48.27 | 47.59 | 47.78 | 1,734,135 | +0.14(+0.29%) |
Aug 09, 2024 | 47.46 | 47.92 | 47.28 | 47.64 | 1,517,499 | +0.18(+0.38%) |
Aug 08, 2024 | 47.20 | 47.52 | 46.72 | 47.46 | 1,021,044 | +0.22(+0.46%) |
Aug 07, 2024 | 47.99 | 48.38 | 47.24 | 47.24 | 2,407,012 | -0.46(-0.96%) |
Aug 06, 2024 | 47.58 | 48.40 | 47.42 | 47.70 | 1,616,709 | +0.22(+0.46%) |
Aug 05, 2024 | 48.07 | 48.45 | 47.29 | 47.48 | 2,015,668 | -0.38(-0.79%) |
Aug 02, 2024 | 47.08 | 48.13 | 46.80 | 47.86 | 1,621,947 | +0.61(+1.29%) |
Aug 01, 2024 | 47.74 | 48.06 | 47.24 | 47.25 | 2,213,468 | -0.51(-1.06%) |
Jul 31, 2024 | 48.18 | 48.74 | 47.69 | 47.76 | 2,325,442 | -0.06(-0.13%) |
Jul 30, 2024 | 47.42 | 47.95 | 47.26 | 47.82 | 2,334,866 | +0.39(+0.82%) |
Jul 29, 2024 | 45.99 | 47.60 | 45.92 | 47.43 | 1,990,734 | +1.64(+3.59%) |
Jul 26, 2024 | 46.58 | 46.61 | 45.44 | 45.79 | 2,692,260 | -0.80(-1.71%) |
Jul 25, 2024 | 49.23 | 49.25 | 46.49 | 46.58 | 3,346,160 | -3.21(-6.45%) |
Jul 24, 2024 | 49.96 | 50.38 | 49.65 | 49.79 | 1,529,601 | +0.00(+0.00%) |
Jul 23, 2024 | 50.55 | 50.71 | 49.70 | 49.79 | 1,285,924 | -0.70(-1.38%) |
Jul 22, 2024 | 49.44 | 50.50 | 49.30 | 50.49 | 1,258,782 | +1.21(+2.45%) |
Jul 19, 2024 | 49.00 | 49.52 | 49.00 | 49.28 | 1,130,507 | +0.19(+0.39%) |
Jul 18, 2024 | 49.19 | 49.57 | 48.85 | 49.10 | 1,355,754 | -0.09(-0.18%) |
Jul 17, 2024 | 49.03 | 49.51 | 48.89 | 49.19 | 1,393,315 | +0.08(+0.16%) |
Jul 16, 2024 | 48.32 | 49.14 | 48.20 | 49.11 | 1,808,701 | +0.94(+1.95%) |
Jul 15, 2024 | 49.21 | 49.27 | 48.12 | 48.17 | 2,164,267 | -1.09(-2.21%) |
Jul 12, 2024 | 49.22 | 49.43 | 48.89 | 49.25 | 2,053,941 | +0.04(+0.08%) |
Jul 11, 2024 | 49.51 | 49.51 | 49.20 | 49.22 | 1,292,740 | -0.23(-0.46%) |
Jul 10, 2024 | 49.72 | 49.86 | 49.35 | 49.44 | 1,274,735 | -0.14(-0.28%) |
Jul 09, 2024 | 49.76 | 49.84 | 49.50 | 49.58 | 1,122,213 | -0.18(-0.36%) |
Jul 08, 2024 | 50.33 | 50.67 | 49.63 | 49.76 | 1,367,209 | -0.48(-0.95%) |
Jul 05, 2024 | 50.13 | 50.29 | 49.47 | 50.24 | 1,479,211 | +0.11(+0.22%) |
Jul 03, 2024 | 49.33 | 50.15 | 49.20 | 50.13 | 1,230,452 | +1.14(+2.32%) |
Jul 02, 2024 | 48.21 | 49.04 | 48.03 | 49.00 | 1,152,425 | +0.83(+1.72%) |