Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 51.50 | 51.96 | 51.03 | 51.72 | 422,764 | +0.24(+0.47%) |
Sep 24, 2024 | 51.41 | 51.91 | 51.14 | 51.48 | 315,446 | +0.17(+0.33%) |
Sep 23, 2024 | 50.80 | 51.53 | 50.56 | 51.31 | 304,678 | +0.56(+1.10%) |
Sep 20, 2024 | 51.08 | 51.15 | 50.31 | 50.75 | 861,417 | -0.48(-0.94%) |
Sep 19, 2024 | 51.79 | 52.56 | 51.00 | 51.23 | 481,643 | +0.16(+0.31%) |
Sep 18, 2024 | 50.68 | 52.43 | 50.54 | 51.07 | 565,447 | +0.07(+0.14%) |
Sep 17, 2024 | 50.37 | 52.28 | 50.35 | 51.00 | 854,066 | +2.21(+4.53%) |
Sep 16, 2024 | 48.62 | 49.06 | 48.34 | 48.79 | 286,357 | +0.26(+0.54%) |
Sep 13, 2024 | 48.78 | 49.75 | 48.38 | 48.53 | 384,100 | -0.21(-0.43%) |
Sep 12, 2024 | 47.52 | 49.05 | 46.87 | 48.74 | 554,181 | +1.29(+2.72%) |
Sep 11, 2024 | 46.58 | 47.52 | 45.93 | 47.45 | 429,042 | +0.46(+0.98%) |
Sep 10, 2024 | 47.18 | 47.37 | 46.47 | 46.99 | 353,276 | -0.10(-0.21%) |
Sep 09, 2024 | 47.06 | 47.87 | 46.68 | 47.09 | 474,269 | +0.03(+0.06%) |
Sep 06, 2024 | 46.98 | 47.53 | 46.81 | 47.06 | 441,752 | +0.05(+0.11%) |
Sep 05, 2024 | 49.05 | 49.05 | 46.86 | 47.01 | 497,588 | -2.07(-4.22%) |
Sep 04, 2024 | 49.55 | 50.05 | 48.81 | 49.08 | 342,400 | -0.50(-1.01%) |
Sep 03, 2024 | 49.99 | 50.81 | 49.07 | 49.58 | 492,973 | -0.81(-1.61%) |
Aug 30, 2024 | 50.38 | 50.87 | 49.92 | 50.39 | 678,289 | +0.15(+0.30%) |
Aug 29, 2024 | 48.34 | 50.36 | 47.77 | 50.24 | 728,144 | +1.90(+3.93%) |
Aug 28, 2024 | 46.50 | 50.22 | 46.26 | 48.34 | 1,463,803 | +1.74(+3.73%) |
Aug 27, 2024 | 46.52 | 46.86 | 46.11 | 46.60 | 363,999 | -0.03(-0.06%) |
Aug 26, 2024 | 47.07 | 47.23 | 46.22 | 46.63 | 303,333 | +0.03(+0.06%) |
Aug 23, 2024 | 46.17 | 47.31 | 45.85 | 46.60 | 545,127 | +0.56(+1.22%) |
Aug 22, 2024 | 46.21 | 46.55 | 45.58 | 46.04 | 374,213 | -0.26(-0.56%) |
Aug 21, 2024 | 46.24 | 46.53 | 45.77 | 46.30 | 379,622 | +0.43(+0.94%) |
Aug 20, 2024 | 46.00 | 46.31 | 45.43 | 45.87 | 334,865 | -0.11(-0.24%) |
Aug 19, 2024 | 46.05 | 46.28 | 45.51 | 45.98 | 511,677 | -0.06(-0.13%) |
Aug 16, 2024 | 46.10 | 46.56 | 45.65 | 46.04 | 526,610 | -0.24(-0.52%) |
Aug 15, 2024 | 46.47 | 47.07 | 46.15 | 46.28 | 486,938 | +0.71(+1.56%) |
Aug 14, 2024 | 44.20 | 45.73 | 44.04 | 45.57 | 901,351 | +1.34(+3.03%) |
Aug 13, 2024 | 43.65 | 44.52 | 43.41 | 44.23 | 493,656 | +0.85(+1.96%) |
Aug 12, 2024 | 43.93 | 44.10 | 43.15 | 43.38 | 613,544 | -0.57(-1.30%) |
Aug 09, 2024 | 45.00 | 45.45 | 43.69 | 43.95 | 761,303 | -1.05(-2.33%) |
Aug 08, 2024 | 44.93 | 45.83 | 44.82 | 45.00 | 1,030,637 | +0.30(+0.67%) |
Aug 07, 2024 | 45.94 | 46.46 | 44.17 | 44.70 | 829,174 | -1.12(-2.44%) |
Aug 06, 2024 | 45.26 | 46.78 | 44.91 | 45.82 | 959,164 | +0.57(+1.26%) |
Aug 05, 2024 | 45.21 | 46.14 | 44.19 | 45.25 | 1,150,493 | -1.73(-3.68%) |
Aug 02, 2024 | 47.69 | 48.10 | 46.94 | 46.98 | 640,296 | -1.34(-2.77%) |
Aug 01, 2024 | 49.86 | 51.30 | 47.75 | 48.32 | 1,218,925 | -1.08(-2.19%) |
Jul 31, 2024 | 53.27 | 53.36 | 49.20 | 49.40 | 1,963,165 | -1.90(-3.70%) |
Jul 30, 2024 | 51.81 | 52.97 | 49.13 | 51.30 | 2,018,815 | -0.99(-1.89%) |
Jul 29, 2024 | 53.68 | 54.47 | 52.21 | 52.29 | 872,481 | -1.32(-2.46%) |
Jul 26, 2024 | 53.57 | 53.99 | 53.03 | 53.61 | 409,177 | +0.16(+0.30%) |
Jul 25, 2024 | 54.19 | 54.93 | 53.40 | 53.45 | 545,826 | -0.32(-0.60%) |
Jul 24, 2024 | 54.50 | 55.48 | 53.68 | 53.77 | 586,082 | -0.82(-1.50%) |
Jul 23, 2024 | 54.24 | 55.58 | 53.67 | 54.59 | 583,480 | +0.33(+0.61%) |
Jul 22, 2024 | 52.91 | 54.50 | 52.78 | 54.26 | 525,542 | +1.35(+2.55%) |
Jul 19, 2024 | 53.42 | 53.42 | 52.14 | 52.91 | 446,595 | -0.19(-0.36%) |
Jul 18, 2024 | 54.01 | 55.17 | 52.84 | 53.10 | 332,193 | -1.31(-2.41%) |
Jul 17, 2024 | 53.78 | 54.99 | 53.51 | 54.41 | 601,475 | +0.44(+0.82%) |
Jul 16, 2024 | 52.24 | 54.02 | 51.66 | 53.97 | 699,515 | +1.94(+3.73%) |
Jul 15, 2024 | 51.74 | 52.08 | 50.85 | 52.03 | 483,204 | +0.60(+1.17%) |
Jul 12, 2024 | 52.98 | 53.01 | 51.33 | 51.43 | 673,481 | -0.99(-1.89%) |
Jul 11, 2024 | 50.66 | 52.88 | 49.91 | 52.42 | 2,739,627 | +2.43(+4.86%) |
Jul 10, 2024 | 50.36 | 50.46 | 49.85 | 49.99 | 795,682 | -0.34(-0.68%) |
Jul 09, 2024 | 51.50 | 51.52 | 50.26 | 50.33 | 620,707 | -1.31(-2.54%) |
Jul 08, 2024 | 52.64 | 52.65 | 51.51 | 51.64 | 463,138 | -0.83(-1.58%) |
Jul 05, 2024 | 52.69 | 53.23 | 52.04 | 52.47 | 727,101 | -0.32(-0.61%) |
Jul 03, 2024 | 52.89 | 53.10 | 52.50 | 52.79 | 306,338 | -0.10(-0.19%) |
Jul 02, 2024 | 54.46 | 54.46 | 52.75 | 52.89 | 546,551 | -1.59(-2.92%) |