Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.99 | 51.04 | 50.28 | 50.67 | 102,476 | +0.42(+0.84%) |
Sep 25, 2024 | 50.15 | 50.47 | 50.15 | 50.25 | 64,008 | +0.03(+0.06%) |
Sep 24, 2024 | 50.10 | 50.31 | 49.69 | 50.22 | 113,885 | +0.23(+0.46%) |
Sep 23, 2024 | 49.96 | 50.10 | 49.85 | 49.99 | 117,084 | +0.12(+0.24%) |
Sep 20, 2024 | 49.85 | 49.98 | 49.44 | 49.87 | 138,086 | -0.10(-0.20%) |
Sep 19, 2024 | 49.84 | 50.25 | 49.68 | 49.97 | 172,220 | +1.26(+2.59%) |
Sep 18, 2024 | 49.05 | 49.48 | 48.67 | 48.71 | 216,612 | -0.21(-0.43%) |
Sep 17, 2024 | 49.19 | 49.35 | 48.68 | 48.92 | 164,470 | +0.01(+0.02%) |
Sep 16, 2024 | 49.09 | 49.09 | 48.58 | 48.91 | 80,048 | -0.26(-0.53%) |
Sep 13, 2024 | 48.83 | 49.25 | 48.82 | 49.17 | 111,990 | +0.30(+0.61%) |
Sep 12, 2024 | 48.41 | 48.99 | 48.27 | 48.87 | 143,595 | +0.42(+0.87%) |
Sep 11, 2024 | 47.50 | 48.50 | 46.67 | 48.45 | 199,599 | +1.02(+2.15%) |
Sep 10, 2024 | 47.17 | 47.45 | 46.75 | 47.43 | 120,976 | +0.45(+0.96%) |
Sep 09, 2024 | 46.88 | 47.07 | 46.50 | 46.98 | 180,992 | +0.56(+1.21%) |
Sep 06, 2024 | 47.62 | 47.62 | 46.33 | 46.42 | 224,051 | -1.24(-2.60%) |
Sep 05, 2024 | 47.50 | 48.11 | 47.39 | 47.66 | 116,590 | -0.05(-0.10%) |
Sep 04, 2024 | 47.32 | 48.02 | 47.32 | 47.71 | 238,092 | -0.02(-0.04%) |
Sep 03, 2024 | 48.93 | 48.93 | 47.54 | 47.73 | 242,196 | -1.56(-3.16%) |
Aug 30, 2024 | 49.29 | 0 | +0.57(+1.17%) | |||
Aug 29, 2024 | 49.00 | 49.42 | 48.60 | 48.72 | 138,578 | -0.04(-0.08%) |
Aug 28, 2024 | 49.26 | 49.34 | 48.48 | 48.76 | 294,782 | -0.58(-1.18%) |
Aug 27, 2024 | 49.03 | 49.42 | 48.82 | 49.34 | 211,062 | +0.24(+0.49%) |
Aug 26, 2024 | 49.61 | 49.66 | 48.98 | 49.10 | 184,143 | -0.56(-1.13%) |
Aug 23, 2024 | 49.56 | 49.90 | 49.22 | 49.66 | 133,650 | +0.51(+1.04%) |
Aug 22, 2024 | 50.20 | 50.23 | 49.07 | 49.15 | 161,292 | -0.80(-1.60%) |
Aug 21, 2024 | 49.80 | 50.11 | 49.63 | 49.95 | 77,900 | +0.25(+0.50%) |
Aug 20, 2024 | 49.73 | 49.98 | 49.54 | 49.70 | 100,383 | -0.12(-0.24%) |
Aug 19, 2024 | 49.23 | 49.82 | 49.02 | 49.82 | 92,419 | +0.64(+1.30%) |
Aug 16, 2024 | 48.92 | 49.33 | 48.89 | 49.18 | 116,145 | +0.06(+0.12%) |
Aug 15, 2024 | 48.26 | 49.18 | 48.26 | 49.12 | 138,082 | +1.15(+2.40%) |
Aug 14, 2024 | 48.01 | 48.17 | 47.50 | 47.97 | 98,706 | +0.06(+0.13%) |
Aug 13, 2024 | 47.25 | 47.92 | 47.21 | 47.91 | 143,351 | +1.15(+2.46%) |
Aug 12, 2024 | 46.80 | 47.06 | 46.50 | 46.76 | 134,553 | +0.11(+0.24%) |
Aug 09, 2024 | 46.43 | 46.83 | 46.22 | 46.65 | 98,227 | -92.77(-66.54%) |
Aug 08, 2024 | 137.10 | 139.52 | 135.94 | 139.42 | 88,612 | +4.27(+3.16%) |
Aug 07, 2024 | 139.00 | 139.55 | 135.12 | 135.15 | 91,420 | -1.66(-1.21%) |
Aug 06, 2024 | 135.70 | 139.00 | 135.12 | 136.81 | 114,821 | -2.65(-1.90%) |
Aug 02, 2024 | 139.46 | 0 | -3.54(-2.48%) | |||
Aug 01, 2024 | 146.55 | 147.75 | 141.83 | 143.00 | 82,592 | -3.49(-2.38%) |
Jul 31, 2024 | 145.36 | 147.00 | 145.21 | 146.49 | 151,757 | +4.29(+3.02%) |
Jul 30, 2024 | 144.73 | 144.80 | 141.20 | 142.20 | 45,373 | -1.97(-1.37%) |
Jul 29, 2024 | 144.83 | 145.44 | 143.70 | 144.17 | 34,446 | +0.14(+0.10%) |
Jul 26, 2024 | 143.90 | 144.75 | 143.00 | 144.03 | 132,541 | +1.55(+1.09%) |
Jul 25, 2024 | 144.00 | 145.50 | 141.72 | 142.48 | 64,753 | -1.57(-1.09%) |
Jul 24, 2024 | 147.50 | 147.50 | 143.84 | 144.05 | 84,033 | -5.53(-3.70%) |
Jul 23, 2024 | 149.87 | 150.63 | 149.39 | 149.58 | 50,659 | -0.57(-0.38%) |
Jul 22, 2024 | 149.67 | 150.31 | 148.69 | 150.15 | 50,111 | +2.33(+1.58%) |
Jul 19, 2024 | 149.05 | 149.73 | 147.50 | 147.82 | 36,523 | -1.40(-0.94%) |
Jul 18, 2024 | 151.03 | 151.03 | 148.20 | 149.22 | 74,758 | -0.75(-0.50%) |
Jul 17, 2024 | 152.00 | 152.00 | 149.84 | 149.97 | 101,388 | -4.43(-2.87%) |
Jul 16, 2024 | 154.86 | 154.93 | 153.49 | 154.40 | 26,255 | -0.04(-0.03%) |
Jul 15, 2024 | 154.46 | 155.75 | 153.74 | 154.44 | 50,982 | +0.62(+0.40%) |
Jul 12, 2024 | 153.21 | 155.43 | 153.17 | 153.82 | 29,861 | +0.61(+0.40%) |
Jul 11, 2024 | 156.55 | 156.55 | 152.75 | 153.21 | 57,350 | -3.33(-2.13%) |
Jul 10, 2024 | 155.65 | 156.65 | 155.10 | 156.54 | 34,647 | +1.63(+1.05%) |
Jul 09, 2024 | 155.19 | 155.52 | 154.49 | 154.91 | 24,968 | +0.17(+0.11%) |
Jul 08, 2024 | 154.47 | 154.75 | 154.22 | 154.74 | 22,266 | +0.26(+0.17%) |
Jul 05, 2024 | 153.05 | 154.52 | 153.00 | 154.48 | 25,446 | +1.51(+0.99%) |
Jul 04, 2024 | 153.06 | 153.22 | 152.45 | 152.97 | 8,281 | -0.03(-0.02%) |
Jul 03, 2024 | 151.35 | 153.00 | 151.35 | 153.00 | 26,833 | +1.47(+0.97%) |