Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.90 | 52.23 | 51.85 | 52.23 | 11,223 | +0.21(+0.40%) |
Sep 19, 2024 | 52.13 | 52.15 | 51.86 | 52.02 | 20,714 | +0.35(+0.67%) |
Sep 18, 2024 | 51.69 | 51.95 | 51.60 | 51.67 | 10,537 | -0.06(-0.12%) |
Sep 17, 2024 | 51.91 | 51.99 | 51.61 | 51.73 | 24,151 | -0.19(-0.36%) |
Sep 16, 2024 | 51.66 | 51.92 | 51.63 | 51.92 | 18,437 | +0.57(+1.11%) |
Sep 13, 2024 | 51.04 | 51.38 | 51.04 | 51.35 | 15,845 | +0.43(+0.85%) |
Sep 12, 2024 | 50.72 | 50.94 | 50.59 | 50.92 | 10,221 | +0.17(+0.34%) |
Sep 11, 2024 | 50.58 | 50.75 | 49.84 | 50.75 | 5,596 | +0.11(+0.22%) |
Sep 10, 2024 | 50.51 | 50.64 | 50.29 | 50.64 | 11,773 | +0.01(+0.01%) |
Sep 09, 2024 | 50.27 | 50.87 | 50.27 | 50.63 | 7,058 | +0.57(+1.14%) |
Sep 06, 2024 | 50.62 | 50.85 | 50.05 | 50.06 | 23,119 | -0.44(-0.86%) |
Sep 05, 2024 | 50.92 | 50.92 | 50.41 | 50.50 | 11,998 | -0.40(-0.78%) |
Sep 04, 2024 | 51.07 | 51.21 | 50.74 | 50.90 | 13,549 | -0.13(-0.26%) |
Sep 03, 2024 | 51.29 | 51.45 | 51.00 | 51.03 | 10,895 | -0.61(-1.18%) |
Aug 30, 2024 | 51.29 | 51.64 | 51.10 | 51.64 | 7,246 | +0.34(+0.65%) |
Aug 29, 2024 | 51.10 | 51.36 | 50.91 | 51.30 | 8,445 | +0.38(+0.75%) |
Aug 28, 2024 | 50.91 | 51.08 | 50.69 | 50.92 | 13,756 | -0.09(-0.19%) |
Aug 27, 2024 | 51.01 | 51.12 | 50.94 | 51.02 | 14,811 | +0.05(+0.09%) |
Aug 26, 2024 | 50.80 | 51.15 | 50.80 | 50.97 | 20,627 | +0.23(+0.45%) |
Aug 23, 2024 | 50.36 | 50.74 | 50.36 | 50.74 | 11,852 | +0.57(+1.14%) |
Aug 22, 2024 | 50.47 | 50.47 | 50.09 | 50.17 | 16,055 | -0.18(-0.36%) |
Aug 21, 2024 | 50.24 | 50.38 | 50.12 | 50.35 | 16,847 | +0.21(+0.42%) |
Aug 20, 2024 | 50.04 | 50.17 | 50.04 | 50.14 | 7,055 | +0.02(+0.04%) |
Aug 19, 2024 | 49.95 | 50.17 | 49.95 | 50.12 | 15,063 | +0.21(+0.42%) |
Aug 16, 2024 | 49.58 | 49.93 | 49.58 | 49.91 | 18,604 | +0.24(+0.48%) |
Aug 15, 2024 | 49.70 | 49.80 | 49.54 | 49.67 | 11,987 | +0.49(+0.99%) |
Aug 14, 2024 | 48.81 | 49.24 | 48.81 | 49.18 | 8,471 | +0.27(+0.54%) |
Aug 13, 2024 | 48.65 | 48.92 | 48.45 | 48.92 | 17,333 | +0.41(+0.84%) |
Aug 12, 2024 | 48.91 | 48.91 | 48.43 | 48.51 | 14,466 | -0.30(-0.61%) |
Aug 09, 2024 | 48.69 | 48.91 | 48.64 | 48.81 | 10,668 | -0.05(-0.10%) |
Aug 08, 2024 | 48.18 | 48.86 | 48.18 | 48.86 | 6,590 | +0.80(+1.66%) |
Aug 07, 2024 | 48.58 | 48.83 | 48.06 | 48.06 | 11,105 | -0.34(-0.70%) |
Aug 06, 2024 | 48.03 | 48.84 | 48.03 | 48.40 | 19,382 | +0.42(+0.88%) |
Aug 05, 2024 | 47.99 | 48.24 | 47.77 | 47.98 | 39,694 | -1.09(-2.21%) |
Aug 02, 2024 | 49.41 | 49.45 | 48.69 | 49.06 | 16,619 | -0.59(-1.18%) |
Aug 01, 2024 | 50.12 | 50.12 | 49.42 | 49.65 | 24,927 | -0.40(-0.80%) |
Jul 31, 2024 | 49.99 | 50.38 | 49.89 | 50.05 | 28,934 | +0.12(+0.24%) |
Jul 30, 2024 | 49.63 | 49.98 | 49.63 | 49.93 | 7,737 | +0.23(+0.45%) |
Jul 29, 2024 | 49.94 | 49.94 | 49.55 | 49.70 | 13,151 | -0.14(-0.29%) |
Jul 26, 2024 | 48.93 | 49.85 | 48.93 | 49.85 | 41,775 | +1.43(+2.96%) |
Jul 25, 2024 | 48.06 | 48.78 | 48.06 | 48.42 | 51,456 | +0.19(+0.40%) |
Jul 24, 2024 | 48.32 | 48.48 | 48.10 | 48.23 | 8,233 | -0.11(-0.22%) |
Jul 23, 2024 | 48.42 | 48.54 | 48.32 | 48.33 | 18,674 | -0.24(-0.49%) |
Jul 22, 2024 | 48.64 | 48.65 | 48.25 | 48.57 | 12,790 | -0.12(-0.24%) |
Jul 19, 2024 | 49.11 | 49.14 | 48.68 | 48.69 | 18,074 | -0.51(-1.05%) |
Jul 18, 2024 | 49.43 | 49.82 | 49.17 | 49.20 | 18,341 | -0.42(-0.85%) |
Jul 17, 2024 | 48.97 | 49.66 | 48.97 | 49.62 | 22,800 | +0.59(+1.21%) |
Jul 16, 2024 | 48.41 | 49.03 | 48.41 | 49.03 | 24,268 | +0.68(+1.40%) |
Jul 15, 2024 | 48.50 | 48.59 | 48.34 | 48.35 | 13,707 | +0.03(+0.06%) |
Jul 12, 2024 | 48.17 | 48.60 | 48.12 | 48.33 | 17,632 | +0.31(+0.64%) |
Jul 11, 2024 | 47.79 | 48.11 | 47.67 | 48.02 | 14,534 | +0.27(+0.56%) |
Jul 10, 2024 | 47.27 | 47.75 | 47.20 | 47.75 | 34,254 | +0.58(+1.23%) |
Jul 09, 2024 | 47.25 | 47.49 | 47.17 | 47.17 | 19,412 | -0.15(-0.32%) |
Jul 08, 2024 | 47.38 | 47.61 | 47.23 | 47.32 | 16,954 | -0.01(-0.02%) |
Jul 05, 2024 | 47.38 | 47.38 | 47.08 | 47.33 | 14,084 | -0.03(-0.07%) |
Jul 03, 2024 | 47.29 | 47.46 | 47.28 | 47.36 | 17,496 | +0.01(+0.01%) |
Jul 02, 2024 | 47.28 | 47.36 | 47.12 | 47.36 | 17,932 | +0.03(+0.05%) |