Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 49.41 | 49.41 | 49.23 | 49.32 | 5,460 | -0.12(-0.24%) |
Sep 23, 2024 | 49.28 | 49.44 | 49.27 | 49.44 | 842 | -0.26(-0.52%) |
Sep 20, 2024 | 49.64 | 49.70 | 49.56 | 49.70 | 6,177 | -0.42(-0.84%) |
Sep 19, 2024 | 50.03 | 50.19 | 50.03 | 50.12 | 4,643 | +0.60(+1.21%) |
Sep 18, 2024 | 49.39 | 49.76 | 49.35 | 49.52 | 6,167 | +0.13(+0.26%) |
Sep 17, 2024 | 49.27 | 49.66 | 49.27 | 49.39 | 3,645 | +0.22(+0.44%) |
Sep 16, 2024 | 48.87 | 49.19 | 48.87 | 49.18 | 3,708 | +0.50(+1.03%) |
Sep 13, 2024 | 48.48 | 48.86 | 48.48 | 48.68 | 6,040 | +0.38(+0.79%) |
Sep 12, 2024 | 48.09 | 48.40 | 47.91 | 48.30 | 4,647 | +0.27(+0.56%) |
Sep 11, 2024 | 47.50 | 48.03 | 47.48 | 48.03 | 8,677 | -0.28(-0.57%) |
Sep 10, 2024 | 48.58 | 48.58 | 48.00 | 48.31 | 6,081 | -0.59(-1.22%) |
Sep 09, 2024 | 48.86 | 49.13 | 48.82 | 48.90 | 3,205 | +0.50(+1.04%) |
Sep 06, 2024 | 49.12 | 49.34 | 48.38 | 48.40 | 7,793 | -0.68(-1.38%) |
Sep 05, 2024 | 49.42 | 49.49 | 49.03 | 49.08 | 2,943 | -0.55(-1.10%) |
Sep 04, 2024 | 49.87 | 50.20 | 49.49 | 49.63 | 3,950 | -0.27(-0.55%) |
Sep 03, 2024 | 50.15 | 50.25 | 49.89 | 49.90 | 3,087 | -0.49(-0.97%) |
Aug 30, 2024 | 50.04 | 50.39 | 49.91 | 50.39 | 11,020 | +0.52(+1.04%) |
Aug 29, 2024 | 49.88 | 50.04 | 49.70 | 49.87 | 2,563 | +0.33(+0.67%) |
Aug 28, 2024 | 49.59 | 49.74 | 49.46 | 49.54 | 9,626 | -0.03(-0.05%) |
Aug 27, 2024 | 49.72 | 49.72 | 49.56 | 49.57 | 1,433 | -0.11(-0.22%) |
Aug 26, 2024 | 49.79 | 50.05 | 49.68 | 49.68 | 2,642 | +0.05(+0.11%) |
Aug 23, 2024 | 49.05 | 49.62 | 49.05 | 49.62 | 3,937 | +0.83(+1.70%) |
Aug 22, 2024 | 48.73 | 48.86 | 48.61 | 48.80 | 8,669 | +0.10(+0.20%) |
Aug 21, 2024 | 48.60 | 48.70 | 48.60 | 48.70 | 908 | +0.13(+0.26%) |
Aug 20, 2024 | 48.84 | 48.84 | 48.57 | 48.57 | 2,174 | -0.39(-0.80%) |
Aug 19, 2024 | 48.89 | 49.04 | 48.89 | 48.96 | 2,404 | +0.31(+0.64%) |
Aug 16, 2024 | 48.15 | 48.69 | 48.15 | 48.65 | 19,507 | +0.33(+0.69%) |
Aug 15, 2024 | 48.37 | 48.39 | 48.27 | 48.32 | 1,386 | +0.39(+0.81%) |
Aug 14, 2024 | 47.68 | 48.06 | 47.68 | 47.93 | 14,896 | +0.31(+0.65%) |
Aug 13, 2024 | 47.30 | 47.62 | 47.23 | 47.62 | 10,340 | +0.29(+0.62%) |
Aug 12, 2024 | 47.77 | 47.77 | 47.30 | 47.33 | 12,145 | -0.34(-0.72%) |
Aug 09, 2024 | 47.73 | 47.73 | 47.58 | 47.67 | 20,568 | +0.13(+0.26%) |
Aug 08, 2024 | 47.56 | 47.56 | 47.37 | 47.55 | 975 | +0.72(+1.53%) |
Aug 07, 2024 | 47.63 | 47.66 | 46.83 | 46.83 | 5,324 | -0.18(-0.38%) |
Aug 06, 2024 | 46.74 | 47.55 | 46.74 | 47.01 | 5,835 | +0.43(+0.92%) |
Aug 05, 2024 | 46.54 | 46.86 | 46.26 | 46.58 | 16,303 | -1.23(-2.57%) |
Aug 02, 2024 | 48.37 | 48.41 | 47.52 | 47.81 | 4,378 | -1.27(-2.59%) |
Aug 01, 2024 | 50.09 | 50.09 | 48.93 | 49.08 | 3,356 | -1.05(-2.09%) |
Jul 31, 2024 | 50.32 | 50.58 | 50.13 | 50.13 | 4,423 | -0.24(-0.47%) |
Jul 30, 2024 | 49.84 | 50.36 | 49.84 | 50.36 | 4,702 | +0.62(+1.25%) |
Jul 29, 2024 | 49.93 | 49.93 | 49.44 | 49.74 | 47,355 | -0.10(-0.20%) |
Jul 26, 2024 | 49.44 | 49.99 | 49.44 | 49.84 | 16,988 | +0.55(+1.11%) |
Jul 25, 2024 | 49.45 | 49.46 | 49.26 | 49.29 | 35,515 | +0.21(+0.42%) |
Jul 24, 2024 | 49.06 | 49.33 | 49.00 | 49.08 | 3,131 | -0.01(-0.03%) |
Jul 23, 2024 | 49.29 | 49.33 | 49.05 | 49.10 | 10,183 | -0.37(-0.74%) |
Jul 22, 2024 | 49.42 | 49.46 | 49.00 | 49.46 | 2,116 | -0.09(-0.19%) |
Jul 19, 2024 | 49.87 | 49.87 | 49.56 | 49.56 | 1,724 | -0.43(-0.86%) |
Jul 18, 2024 | 50.65 | 50.88 | 49.99 | 49.99 | 15,507 | -0.49(-0.97%) |
Jul 17, 2024 | 50.22 | 50.53 | 50.22 | 50.48 | 2,540 | +0.46(+0.91%) |
Jul 16, 2024 | 49.08 | 50.02 | 49.08 | 50.02 | 6,879 | +1.03(+2.10%) |
Jul 15, 2024 | 48.82 | 49.20 | 48.82 | 48.99 | 2,444 | +0.38(+0.79%) |
Jul 12, 2024 | 48.44 | 48.70 | 48.34 | 48.61 | 6,167 | +0.08(+0.17%) |
Jul 11, 2024 | 48.09 | 48.53 | 48.09 | 48.53 | 7,668 | +0.56(+1.18%) |
Jul 10, 2024 | 47.56 | 47.96 | 47.56 | 47.96 | 29,739 | +0.33(+0.70%) |
Jul 09, 2024 | 47.78 | 47.97 | 47.61 | 47.63 | 167,841 | +0.16(+0.34%) |
Jul 08, 2024 | 47.62 | 47.71 | 47.37 | 47.47 | 7,944 | -0.03(-0.05%) |
Jul 05, 2024 | 47.81 | 47.81 | 47.29 | 47.50 | 41,765 | -0.40(-0.84%) |
Jul 03, 2024 | 48.03 | 48.08 | 47.84 | 47.90 | 7,099 | +0.02(+0.04%) |
Jul 02, 2024 | 47.81 | 47.94 | 47.70 | 47.88 | 72,682 | +0.07(+0.14%) |