Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 50.37 | 50.40 | 50.03 | 50.29 | 103,320 | -0.18(-0.36%) |
Sep 13, 2024 | 50.13 | 50.50 | 50.05 | 50.47 | 103,017 | +0.18(+0.36%) |
Sep 12, 2024 | 50.06 | 50.31 | 49.85 | 50.29 | 84,535 | +0.31(+0.62%) |
Sep 11, 2024 | 49.31 | 50.04 | 48.60 | 49.98 | 102,041 | +0.70(+1.42%) |
Sep 10, 2024 | 49.12 | 49.33 | 48.58 | 49.28 | 107,494 | +0.42(+0.86%) |
Sep 09, 2024 | 48.63 | 48.95 | 48.35 | 48.86 | 97,733 | +0.61(+1.26%) |
Sep 06, 2024 | 49.44 | 49.44 | 48.10 | 48.25 | 167,446 | -1.23(-2.49%) |
Sep 05, 2024 | 49.28 | 49.96 | 49.25 | 49.48 | 82,760 | +0.11(+0.22%) |
Sep 04, 2024 | 49.07 | 49.69 | 49.04 | 49.37 | 81,453 | +0.03(+0.06%) |
Sep 03, 2024 | 50.50 | 50.60 | 49.16 | 49.34 | 159,573 | -1.47(-2.89%) |
Aug 30, 2024 | 50.60 | 50.82 | 50.28 | 50.81 | 90,959 | +0.61(+1.22%) |
Aug 29, 2024 | 50.25 | 50.81 | 50.00 | 50.20 | 158,452 | +0.29(+0.58%) |
Aug 28, 2024 | 50.34 | 50.41 | 49.58 | 49.91 | 180,254 | -0.47(-0.93%) |
Aug 27, 2024 | 50.23 | 50.44 | 50.00 | 50.38 | 135,027 | +0.10(+0.20%) |
Aug 26, 2024 | 50.60 | 50.82 | 50.16 | 50.28 | 204,298 | -0.39(-0.77%) |
Aug 23, 2024 | 50.56 | 50.91 | 50.34 | 50.67 | 180,989 | +0.38(+0.76%) |
Aug 22, 2024 | 51.16 | 51.16 | 50.20 | 50.29 | 183,665 | -0.70(-1.36%) |
Aug 21, 2024 | 50.94 | 51.08 | 50.76 | 50.99 | 133,058 | +0.07(+0.13%) |
Aug 20, 2024 | 50.85 | 51.13 | 50.73 | 50.92 | 122,776 | +0.11(+0.21%) |
Aug 19, 2024 | 50.34 | 50.81 | 50.21 | 50.81 | 222,399 | +0.53(+1.05%) |
Aug 16, 2024 | 50.10 | 50.35 | 50.04 | 50.28 | 136,247 | +0.13(+0.25%) |
Aug 15, 2024 | 49.73 | 50.27 | 49.66 | 50.15 | 225,135 | +0.92(+1.87%) |
Aug 14, 2024 | 49.38 | 49.42 | 48.81 | 49.23 | 105,744 | +0.13(+0.26%) |
Aug 13, 2024 | 48.62 | 49.18 | 48.62 | 49.11 | 165,238 | +0.70(+1.44%) |
Aug 12, 2024 | 48.36 | 48.59 | 48.03 | 48.41 | 88,651 | +0.16(+0.32%) |
Aug 09, 2024 | 47.80 | 48.37 | 47.78 | 48.25 | 107,868 | +0.34(+0.72%) |
Aug 08, 2024 | 47.14 | 47.93 | 46.70 | 47.91 | 165,144 | +1.41(+3.03%) |
Aug 07, 2024 | 47.67 | 47.92 | 46.40 | 46.50 | 137,421 | -0.39(-0.84%) |
Aug 06, 2024 | 46.81 | 47.54 | 46.21 | 46.89 | 249,801 | +0.49(+1.05%) |
Aug 05, 2024 | 43.23 | 47.23 | 43.23 | 46.40 | 347,128 | -1.42(-2.97%) |
Aug 02, 2024 | 48.02 | 48.35 | 47.23 | 47.82 | 565,321 | -2.04(-4.08%) |
Aug 01, 2024 | 50.95 | 51.27 | 49.51 | 49.86 | 214,982 | -0.92(-1.81%) |
Jul 31, 2024 | 50.49 | 50.90 | 50.29 | 50.78 | 215,226 | +1.25(+2.53%) |
Jul 30, 2024 | 50.34 | 50.51 | 49.09 | 49.53 | 286,158 | -0.70(-1.38%) |
Jul 29, 2024 | 50.58 | 50.70 | 50.04 | 50.22 | 349,243 | -0.08(-0.16%) |
Jul 26, 2024 | 50.28 | 50.52 | 49.93 | 50.30 | 311,002 | +0.52(+1.04%) |
Jul 25, 2024 | 50.27 | 50.75 | 49.12 | 49.78 | 371,336 | -0.46(-0.92%) |
Jul 24, 2024 | 51.34 | 51.38 | 50.14 | 50.24 | 500,799 | -1.83(-3.52%) |
Jul 23, 2024 | 52.19 | 52.47 | 52.03 | 52.07 | 237,428 | -0.02(-0.04%) |
Jul 22, 2024 | 51.84 | 52.24 | 51.66 | 52.09 | 340,632 | +0.84(+1.65%) |
Jul 19, 2024 | 51.76 | 51.86 | 51.15 | 51.25 | 170,919 | -0.50(-0.96%) |
Jul 18, 2024 | 52.35 | 52.35 | 51.33 | 51.75 | 207,929 | -0.18(-0.35%) |
Jul 17, 2024 | 52.82 | 52.82 | 51.87 | 51.93 | 440,337 | -1.41(-2.64%) |
Jul 16, 2024 | 53.72 | 53.73 | 53.24 | 53.34 | 159,831 | -0.25(-0.47%) |
Jul 15, 2024 | 53.59 | 53.87 | 53.43 | 53.59 | 146,255 | +0.08(+0.14%) |
Jul 12, 2024 | 53.27 | 53.77 | 53.27 | 53.51 | 156,919 | +0.10(+0.18%) |
Jul 11, 2024 | 54.10 | 54.10 | 53.20 | 53.42 | 231,189 | -0.65(-1.21%) |
Jul 10, 2024 | 53.95 | 54.09 | 53.83 | 54.07 | 147,947 | +0.26(+0.48%) |
Jul 09, 2024 | 53.91 | 53.96 | 53.72 | 53.81 | 191,039 | +0.05(+0.09%) |
Jul 08, 2024 | 53.74 | 53.80 | 53.59 | 53.76 | 200,559 | +0.12(+0.23%) |
Jul 05, 2024 | 53.48 | 53.67 | 53.41 | 53.64 | 187,397 | +0.21(+0.39%) |
Jul 03, 2024 | 53.12 | 53.43 | 53.05 | 53.42 | 111,928 | +0.37(+0.70%) |
Jul 02, 2024 | 52.64 | 53.10 | 52.58 | 53.05 | 171,579 | +0.35(+0.67%) |