Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 51.13 | 51.24 | 50.90 | 51.09 | 34,720 | +1.33(+2.67%) |
Sep 25, 2024 | 50.00 | 50.12 | 49.71 | 49.76 | 53,038 | -0.17(-0.34%) |
Sep 24, 2024 | 49.74 | 50.03 | 49.71 | 49.93 | 324,653 | +0.45(+0.91%) |
Sep 23, 2024 | 49.43 | 49.52 | 49.38 | 49.48 | 39,871 | +0.10(+0.20%) |
Sep 20, 2024 | 49.62 | 49.62 | 49.36 | 49.38 | 15,037 | -0.91(-1.81%) |
Sep 19, 2024 | 50.20 | 50.45 | 50.07 | 50.29 | 15,553 | +1.27(+2.59%) |
Sep 18, 2024 | 49.31 | 49.85 | 48.93 | 49.02 | 24,674 | -0.31(-0.63%) |
Sep 17, 2024 | 49.65 | 49.69 | 49.19 | 49.33 | 530,924 | +0.02(+0.04%) |
Sep 16, 2024 | 49.35 | 49.35 | 49.14 | 49.31 | 13,456 | -0.16(-0.32%) |
Sep 13, 2024 | 49.16 | 49.47 | 49.16 | 49.47 | 18,533 | +0.38(+0.77%) |
Sep 12, 2024 | 48.63 | 49.09 | 48.62 | 49.09 | 11,854 | +0.25(+0.51%) |
Sep 11, 2024 | 48.17 | 48.93 | 47.70 | 48.84 | 24,735 | +1.13(+2.37%) |
Sep 10, 2024 | 47.90 | 47.98 | 47.36 | 47.71 | 554,774 | -0.51(-1.06%) |
Sep 09, 2024 | 48.25 | 48.30 | 47.95 | 48.22 | 13,172 | +0.38(+0.79%) |
Sep 06, 2024 | 48.26 | 48.26 | 47.72 | 47.84 | 65,506 | -0.90(-1.85%) |
Sep 05, 2024 | 48.96 | 49.02 | 48.74 | 48.74 | 19,385 | -0.25(-0.51%) |
Sep 04, 2024 | 48.68 | 49.21 | 48.68 | 48.99 | 201,583 | -0.32(-0.65%) |
Sep 03, 2024 | 50.43 | 50.43 | 49.15 | 49.31 | 82,227 | -1.48(-2.91%) |
Aug 30, 2024 | 50.75 | 50.79 | 50.40 | 50.79 | 89,553 | +0.30(+0.59%) |
Aug 29, 2024 | 50.77 | 51.10 | 50.41 | 50.49 | 75,961 | +0.14(+0.28%) |
Aug 28, 2024 | 50.43 | 50.49 | 50.06 | 50.35 | 29,728 | -0.09(-0.18%) |
Aug 27, 2024 | 50.15 | 50.58 | 50.09 | 50.44 | 34,664 | +0.28(+0.56%) |
Aug 26, 2024 | 50.42 | 50.42 | 50.11 | 50.16 | 48,539 | -0.38(-0.75%) |
Aug 23, 2024 | 50.29 | 50.70 | 50.26 | 50.54 | 39,556 | +0.38(+0.76%) |
Aug 22, 2024 | 50.84 | 50.84 | 50.03 | 50.16 | 32,191 | -0.68(-1.34%) |
Aug 21, 2024 | 50.54 | 50.87 | 50.42 | 50.84 | 12,452 | +0.68(+1.36%) |
Aug 20, 2024 | 50.36 | 50.36 | 49.97 | 50.16 | 207,782 | -0.23(-0.46%) |
Aug 19, 2024 | 49.94 | 50.43 | 49.83 | 50.39 | 826,466 | +0.58(+1.16%) |
Aug 16, 2024 | 49.51 | 49.88 | 49.51 | 49.81 | 11,181 | +0.15(+0.30%) |
Aug 15, 2024 | 49.35 | 49.69 | 49.31 | 49.66 | 12,811 | +1.08(+2.22%) |
Aug 14, 2024 | 48.60 | 48.70 | 48.34 | 48.58 | 257,980 | +0.17(+0.35%) |
Aug 13, 2024 | 47.93 | 48.41 | 47.91 | 48.41 | 47,881 | +0.71(+1.49%) |
Aug 12, 2024 | 47.86 | 47.91 | 47.63 | 47.70 | 27,367 | -0.12(-0.25%) |
Aug 09, 2024 | 47.47 | 47.97 | 47.43 | 47.82 | 1,321,710 | -0.09(-0.19%) |
Aug 08, 2024 | 47.48 | 48.01 | 47.29 | 47.91 | 82,633 | +1.01(+2.15%) |
Aug 07, 2024 | 47.82 | 47.92 | 46.89 | 46.90 | 72,036 | +0.29(+0.62%) |
Aug 06, 2024 | 46.28 | 47.08 | 46.28 | 46.61 | 966,999 | +0.39(+0.84%) |
Aug 05, 2024 | 44.94 | 46.55 | 44.84 | 46.22 | 126,166 | -0.45(-0.96%) |
Aug 02, 2024 | 46.88 | 46.97 | 46.34 | 46.67 | 178,872 | -1.19(-2.49%) |
Aug 01, 2024 | 48.93 | 49.01 | 47.67 | 47.86 | 57,742 | -1.57(-3.18%) |
Jul 31, 2024 | 49.34 | 49.67 | 49.17 | 49.43 | 30,211 | +1.21(+2.51%) |
Jul 30, 2024 | 48.68 | 48.72 | 48.02 | 48.22 | 63,015 | +0.07(+0.15%) |
Jul 29, 2024 | 48.31 | 48.48 | 48.07 | 48.15 | 33,462 | -0.62(-1.27%) |
Jul 26, 2024 | 48.63 | 48.90 | 48.54 | 48.77 | 66,927 | +0.72(+1.50%) |
Jul 25, 2024 | 48.17 | 48.63 | 47.81 | 48.05 | 40,316 | -0.72(-1.48%) |
Jul 24, 2024 | 49.79 | 49.83 | 48.72 | 48.77 | 239,035 | -1.48(-2.95%) |
Jul 23, 2024 | 50.22 | 50.42 | 50.14 | 50.25 | 374,623 | -0.46(-0.91%) |
Jul 22, 2024 | 50.46 | 50.72 | 50.24 | 50.71 | 464,871 | +1.15(+2.32%) |
Jul 19, 2024 | 49.82 | 49.88 | 49.39 | 49.56 | 41,262 | -0.60(-1.20%) |
Jul 18, 2024 | 50.94 | 50.95 | 50.00 | 50.16 | 76,928 | -0.16(-0.32%) |
Jul 17, 2024 | 50.99 | 51.14 | 50.32 | 50.32 | 481,482 | -1.97(-3.77%) |
Jul 16, 2024 | 52.09 | 52.33 | 51.98 | 52.29 | 37,631 | +0.19(+0.36%) |
Jul 15, 2024 | 52.78 | 52.78 | 52.01 | 52.10 | 18,823 | -0.55(-1.04%) |
Jul 12, 2024 | 52.32 | 53.03 | 52.32 | 52.65 | 133,566 | +0.70(+1.35%) |
Jul 11, 2024 | 52.59 | 52.64 | 51.89 | 51.95 | 29,376 | -0.31(-0.59%) |
Jul 10, 2024 | 51.71 | 52.30 | 51.71 | 52.26 | 66,928 | +0.89(+1.73%) |
Jul 09, 2024 | 51.62 | 51.62 | 51.26 | 51.37 | 28,507 | -0.19(-0.37%) |
Jul 08, 2024 | 51.93 | 52.06 | 51.50 | 51.56 | 44,477 | -0.18(-0.35%) |
Jul 05, 2024 | 51.92 | 51.93 | 51.46 | 51.74 | 77,137 | +0.13(+0.25%) |
Jul 03, 2024 | 51.34 | 51.63 | 51.34 | 51.61 | 34,804 | +0.84(+1.65%) |
Jul 02, 2024 | 50.31 | 50.84 | 50.31 | 50.77 | 95,027 | +0.32(+0.63%) |