Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.18 | 50.20 | 49.04 | 49.50 | 71,179 | -0.07(-0.14%) |
Sep 25, 2024 | 49.47 | 49.88 | 49.47 | 49.57 | 89,759 | -0.11(-0.22%) |
Sep 24, 2024 | 49.63 | 49.68 | 48.87 | 49.68 | 197,152 | +0.19(+0.38%) |
Sep 23, 2024 | 49.60 | 49.76 | 49.31 | 49.49 | 142,268 | +0.00(+0.00%) |
Sep 20, 2024 | 49.78 | 49.80 | 49.06 | 49.49 | 132,652 | -0.29(-0.58%) |
Sep 19, 2024 | 49.28 | 49.97 | 49.16 | 49.78 | 139,978 | +1.69(+3.51%) |
Sep 18, 2024 | 48.48 | 48.93 | 48.04 | 48.09 | 165,403 | -0.21(-0.43%) |
Sep 17, 2024 | 48.62 | 48.79 | 48.04 | 48.30 | 99,853 | +0.16(+0.33%) |
Sep 16, 2024 | 48.15 | 48.20 | 47.74 | 48.14 | 123,998 | -0.43(-0.89%) |
Sep 13, 2024 | 48.27 | 48.62 | 48.17 | 48.57 | 95,184 | +0.25(+0.52%) |
Sep 12, 2024 | 47.68 | 48.40 | 47.48 | 48.32 | 129,661 | +0.62(+1.30%) |
Sep 11, 2024 | 46.53 | 47.70 | 45.62 | 47.70 | 123,527 | +1.22(+2.62%) |
Sep 10, 2024 | 46.00 | 46.48 | 45.68 | 46.48 | 107,579 | +0.68(+1.48%) |
Sep 09, 2024 | 45.61 | 45.86 | 45.11 | 45.80 | 63,554 | +0.83(+1.85%) |
Sep 06, 2024 | 46.88 | 46.94 | 44.97 | 44.97 | 111,018 | -2.13(-4.52%) |
Sep 05, 2024 | 46.33 | 47.61 | 46.33 | 47.10 | 306,724 | +0.71(+1.53%) |
Sep 04, 2024 | 45.89 | 46.86 | 45.87 | 46.39 | 77,927 | +0.22(+0.48%) |
Sep 03, 2024 | 47.63 | 47.75 | 46.08 | 46.17 | 232,253 | -1.75(-3.65%) |
Aug 30, 2024 | 47.64 | 48.00 | 47.25 | 47.92 | 103,361 | +0.64(+1.35%) |
Aug 29, 2024 | 47.56 | 48.20 | 47.06 | 47.28 | 840,284 | +0.07(+0.15%) |
Aug 28, 2024 | 47.97 | 47.97 | 46.82 | 47.21 | 126,797 | -0.71(-1.48%) |
Aug 27, 2024 | 47.83 | 48.27 | 47.62 | 47.92 | 49,198 | -0.18(-0.37%) |
Aug 26, 2024 | 48.55 | 48.62 | 47.75 | 48.10 | 128,202 | -0.45(-0.93%) |
Aug 23, 2024 | 48.39 | 48.94 | 48.01 | 48.55 | 112,769 | +0.44(+0.91%) |
Aug 22, 2024 | 49.50 | 49.60 | 47.84 | 48.11 | 186,788 | -1.39(-2.81%) |
Aug 21, 2024 | 49.37 | 49.82 | 49.24 | 49.50 | 114,980 | -0.04(-0.08%) |
Aug 20, 2024 | 49.45 | 49.73 | 49.22 | 49.54 | 69,280 | +0.07(+0.14%) |
Aug 19, 2024 | 48.69 | 49.47 | 48.61 | 49.47 | 303,522 | +0.86(+1.77%) |
Aug 16, 2024 | 48.16 | 48.77 | 48.11 | 48.61 | 66,234 | +0.03(+0.06%) |
Aug 15, 2024 | 47.67 | 48.58 | 47.67 | 48.58 | 93,131 | +1.35(+2.86%) |
Aug 14, 2024 | 47.47 | 47.56 | 46.73 | 47.23 | 87,461 | -0.22(-0.46%) |
Aug 13, 2024 | 46.31 | 47.45 | 46.30 | 47.45 | 104,147 | +1.57(+3.42%) |
Aug 12, 2024 | 45.95 | 46.15 | 45.63 | 45.88 | 82,311 | -0.09(-0.20%) |
Aug 09, 2024 | 45.19 | 45.97 | 45.17 | 45.97 | 104,091 | +0.46(+1.01%) |
Aug 08, 2024 | 44.68 | 45.51 | 44.18 | 45.51 | 837,007 | +1.68(+3.83%) |
Aug 07, 2024 | 45.17 | 45.51 | 43.77 | 43.83 | 119,275 | -0.66(-1.48%) |
Aug 06, 2024 | 44.09 | 45.14 | 43.47 | 44.49 | 224,286 | +0.81(+1.85%) |
Aug 05, 2024 | 41.80 | 44.48 | 41.62 | 43.68 | 753,267 | -2.06(-4.50%) |
Aug 02, 2024 | 45.77 | 46.20 | 44.95 | 45.74 | 228,544 | -1.34(-2.85%) |
Aug 01, 2024 | 48.62 | 49.08 | 46.55 | 47.08 | 193,626 | -1.33(-2.75%) |
Jul 31, 2024 | 47.71 | 48.41 | 47.56 | 48.41 | 113,629 | +1.76(+3.77%) |
Jul 30, 2024 | 47.67 | 47.74 | 46.20 | 46.65 | 141,895 | -0.91(-1.91%) |
Jul 29, 2024 | 47.60 | 47.92 | 47.20 | 47.56 | 62,597 | +0.36(+0.76%) |
Jul 26, 2024 | 47.35 | 47.53 | 46.85 | 47.20 | 76,044 | +0.18(+0.38%) |
Jul 25, 2024 | 47.21 | 47.94 | 46.05 | 47.02 | 100,006 | -0.02(-0.04%) |
Jul 24, 2024 | 48.48 | 48.55 | 47.04 | 47.04 | 165,973 | -3.00(-6.00%) |
Jul 23, 2024 | 49.85 | 50.38 | 49.83 | 50.04 | 48,969 | +0.38(+0.77%) |
Jul 22, 2024 | 49.44 | 50.05 | 49.33 | 49.66 | 107,353 | +1.04(+2.14%) |
Jul 19, 2024 | 49.35 | 49.75 | 48.62 | 48.62 | 99,492 | -0.59(-1.20%) |
Jul 18, 2024 | 50.13 | 50.14 | 48.99 | 49.21 | 137,975 | -0.43(-0.87%) |
Jul 17, 2024 | 50.20 | 50.29 | 49.38 | 49.64 | 216,408 | -1.43(-2.80%) |
Jul 16, 2024 | 51.69 | 51.77 | 50.72 | 51.07 | 130,501 | -0.23(-0.45%) |
Jul 15, 2024 | 51.48 | 52.14 | 51.08 | 51.30 | 98,012 | +0.12(+0.23%) |
Jul 12, 2024 | 50.69 | 51.62 | 50.55 | 51.18 | 204,213 | +0.02(+0.04%) |
Jul 11, 2024 | 53.04 | 53.08 | 50.84 | 51.16 | 302,801 | -1.98(-3.73%) |
Jul 10, 2024 | 52.79 | 53.14 | 52.38 | 53.14 | 203,870 | +0.42(+0.80%) |
Jul 09, 2024 | 52.62 | 52.86 | 52.40 | 52.72 | 91,489 | +0.41(+0.78%) |
Jul 08, 2024 | 52.52 | 52.72 | 52.15 | 52.31 | 327,250 | -0.32(-0.61%) |
Jul 05, 2024 | 51.96 | 52.63 | 51.88 | 52.63 | 172,031 | +0.74(+1.43%) |
Jul 03, 2024 | 51.00 | 51.89 | 50.85 | 51.89 | 88,610 | +1.06(+2.09%) |
Jul 02, 2024 | 50.06 | 50.91 | 50.06 | 50.83 | 191,129 | +0.71(+1.42%) |