Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 52.50 | 52.74 | 52.13 | 52.52 | 6,675 | +0.31(+0.59%) |
Sep 16, 2024 | 52.74 | 53.16 | 52.06 | 52.21 | 11,418 | +0.13(+0.26%) |
Sep 13, 2024 | 51.78 | 52.20 | 51.42 | 52.08 | 3,699 | +0.03(+0.05%) |
Sep 12, 2024 | 52.43 | 52.55 | 51.77 | 52.05 | 2,728 | -0.11(-0.20%) |
Sep 11, 2024 | 53.40 | 55.42 | 52.16 | 52.16 | 17,777 | -1.25(-2.35%) |
Sep 10, 2024 | 54.11 | 55.29 | 53.41 | 53.41 | 11,636 | -0.99(-1.82%) |
Sep 09, 2024 | 55.07 | 55.07 | 54.19 | 54.40 | 34,441 | -1.25(-2.25%) |
Sep 06, 2024 | 52.93 | 56.03 | 52.93 | 55.65 | 43,018 | +2.15(+4.02%) |
Sep 05, 2024 | 55.31 | 55.31 | 53.26 | 53.50 | 43,009 | -1.29(-2.35%) |
Sep 04, 2024 | 53.93 | 54.80 | 52.86 | 54.79 | 47,918 | +1.34(+2.51%) |
Sep 03, 2024 | 50.32 | 53.77 | 50.32 | 53.45 | 12,216 | +3.20(+6.37%) |
Aug 30, 2024 | 50.01 | 50.39 | 49.98 | 50.25 | 7,868 | -0.42(-0.82%) |
Aug 29, 2024 | 50.07 | 50.67 | 50.07 | 50.67 | 1,626 | +0.08(+0.15%) |
Aug 28, 2024 | 49.98 | 51.30 | 49.86 | 50.59 | 4,315 | +0.40(+0.80%) |
Aug 27, 2024 | 50.45 | 50.45 | 50.01 | 50.19 | 7,369 | -0.10(-0.20%) |
Aug 26, 2024 | 50.40 | 50.99 | 50.29 | 50.29 | 3,731 | -0.47(-0.93%) |
Aug 23, 2024 | 51.45 | 51.45 | 50.76 | 50.76 | 7,448 | -1.20(-2.31%) |
Aug 22, 2024 | 51.09 | 52.00 | 51.09 | 51.96 | 4,883 | +1.00(+1.96%) |
Aug 21, 2024 | 50.97 | 51.55 | 50.67 | 50.96 | 19,398 | -0.31(-0.60%) |
Aug 20, 2024 | 50.26 | 51.27 | 50.01 | 51.27 | 45,689 | +1.17(+2.34%) |
Aug 19, 2024 | 49.77 | 50.23 | 49.57 | 50.10 | 10,154 | +0.35(+0.70%) |
Aug 16, 2024 | 49.59 | 50.07 | 49.18 | 49.75 | 54,323 | +0.14(+0.28%) |
Aug 15, 2024 | 49.99 | 50.19 | 49.13 | 49.61 | 10,986 | +0.10(+0.20%) |
Aug 14, 2024 | 50.65 | 51.00 | 49.51 | 49.51 | 45,799 | -1.49(-2.92%) |
Aug 13, 2024 | 52.82 | 53.34 | 51.00 | 51.00 | 47,078 | -2.41(-4.51%) |
Aug 12, 2024 | 53.15 | 54.45 | 52.10 | 53.41 | 13,805 | -0.76(-1.40%) |
Aug 09, 2024 | 57.20 | 57.21 | 53.78 | 54.17 | 35,583 | -2.73(-4.79%) |
Aug 08, 2024 | 58.55 | 59.36 | 56.77 | 56.90 | 12,065 | -2.92(-4.89%) |
Aug 07, 2024 | 57.32 | 61.40 | 56.37 | 59.82 | 23,694 | -0.52(-0.86%) |
Aug 06, 2024 | 61.67 | 63.21 | 58.23 | 60.34 | 33,240 | -2.97(-4.69%) |
Aug 05, 2024 | 63.24 | 68.56 | 59.64 | 63.31 | 117,131 | +6.87(+12.17%) |
Aug 02, 2024 | 53.46 | 57.43 | 53.46 | 56.44 | 119,539 | +4.49(+8.65%) |
Aug 01, 2024 | 50.99 | 52.86 | 50.99 | 51.95 | 6,312 | +2.01(+4.02%) |
Jul 31, 2024 | 49.89 | 49.94 | 49.19 | 49.94 | 9,661 | -0.59(-1.17%) |
Jul 30, 2024 | 50.17 | 51.70 | 50.17 | 50.53 | 4,579 | +0.42(+0.84%) |
Jul 29, 2024 | 50.67 | 51.09 | 49.99 | 50.11 | 6,053 | -0.80(-1.57%) |
Jul 26, 2024 | 51.56 | 51.64 | 50.85 | 50.91 | 5,823 | -1.07(-2.05%) |
Jul 25, 2024 | 51.55 | 52.41 | 51.00 | 51.98 | 15,397 | +0.03(+0.05%) |
Jul 24, 2024 | 50.43 | 51.95 | 50.43 | 51.95 | 7,322 | +2.31(+4.65%) |
Jul 23, 2024 | 49.48 | 49.76 | 49.40 | 49.64 | 2,987 | +0.08(+0.16%) |
Jul 22, 2024 | 50.20 | 50.24 | 49.48 | 49.56 | 9,619 | -0.84(-1.67%) |
Jul 19, 2024 | 50.12 | 50.79 | 49.92 | 50.40 | 49,862 | +0.08(+0.16%) |
Jul 18, 2024 | 49.36 | 50.60 | 49.28 | 50.32 | 11,132 | +0.48(+0.96%) |
Jul 17, 2024 | 49.84 | 50.32 | 49.36 | 49.84 | 20,496 | +0.76(+1.55%) |
Jul 16, 2024 | 48.88 | 49.08 | 48.88 | 49.08 | 3,883 | +0.08(+0.16%) |
Jul 15, 2024 | 47.96 | 49.12 | 47.96 | 49.00 | 4,740 | +0.32(+0.66%) |
Jul 12, 2024 | 48.96 | 48.96 | 48.12 | 48.68 | 5,769 | -0.28(-0.57%) |
Jul 11, 2024 | 48.36 | 49.10 | 48.36 | 48.96 | 9,017 | +0.80(+1.66%) |
Jul 10, 2024 | 48.72 | 48.76 | 47.88 | 48.16 | 15,148 | -0.76(-1.55%) |
Jul 09, 2024 | 48.64 | 48.92 | 48.24 | 48.92 | 7,539 | +0.24(+0.49%) |
Jul 08, 2024 | 48.88 | 48.88 | 48.56 | 48.68 | 3,091 | -0.20(-0.41%) |
Jul 05, 2024 | 48.40 | 49.00 | 48.40 | 48.88 | 5,500 | -0.08(-0.16%) |
Jul 03, 2024 | 48.32 | 48.96 | 48.32 | 48.96 | 6,487 | +0.64(+1.32%) |
Jul 02, 2024 | 49.00 | 49.00 | 48.16 | 48.32 | 9,333 | -0.20(-0.41%) |