Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.16 | 51.46 | 50.94 | 51.10 | 145,463 | +0.27(+0.53%) |
Sep 26, 2024 | 50.81 | 51.04 | 50.72 | 50.83 | 187,360 | +0.40(+0.79%) |
Sep 25, 2024 | 50.92 | 50.95 | 50.40 | 50.43 | 150,765 | -0.56(-1.10%) |
Sep 24, 2024 | 51.20 | 51.33 | 50.99 | 50.99 | 78,053 | -0.04(-0.08%) |
Sep 23, 2024 | 50.89 | 51.14 | 50.83 | 51.03 | 644,185 | +0.32(+0.63%) |
Sep 20, 2024 | 50.95 | 50.95 | 50.51 | 50.71 | 88,824 | -0.30(-0.59%) |
Sep 19, 2024 | 51.02 | 51.07 | 50.58 | 51.01 | 115,691 | +0.78(+1.55%) |
Sep 18, 2024 | 50.23 | 50.97 | 50.10 | 50.23 | 113,297 | +0.00(+0.00%) |
Sep 17, 2024 | 50.19 | 50.53 | 50.07 | 50.23 | 106,964 | +0.29(+0.58%) |
Sep 16, 2024 | 49.68 | 50.00 | 49.62 | 49.94 | 88,226 | +0.45(+0.91%) |
Sep 13, 2024 | 48.97 | 49.53 | 48.97 | 49.49 | 123,944 | +0.84(+1.73%) |
Sep 12, 2024 | 48.40 | 48.69 | 48.23 | 48.65 | 67,090 | +0.37(+0.76%) |
Sep 11, 2024 | 48.25 | 48.31 | 47.38 | 48.28 | 90,070 | +0.00(+0.01%) |
Sep 10, 2024 | 48.51 | 48.51 | 47.94 | 48.28 | 69,814 | -0.21(-0.43%) |
Sep 09, 2024 | 48.45 | 48.76 | 48.28 | 48.49 | 59,977 | +0.23(+0.48%) |
Sep 06, 2024 | 48.93 | 49.20 | 48.17 | 48.26 | 93,773 | -0.57(-1.17%) |
Sep 05, 2024 | 49.31 | 49.45 | 48.71 | 48.83 | 102,673 | -0.34(-0.69%) |
Sep 04, 2024 | 49.27 | 49.58 | 49.04 | 49.17 | 136,201 | -0.15(-0.30%) |
Sep 03, 2024 | 49.94 | 50.11 | 49.23 | 49.32 | 90,882 | -1.00(-1.99%) |
Aug 30, 2024 | 50.09 | 50.32 | 49.73 | 50.32 | 68,387 | +0.38(+0.76%) |
Aug 29, 2024 | 50.00 | 50.23 | 49.55 | 49.94 | 191,600 | +0.21(+0.42%) |
Aug 28, 2024 | 49.62 | 49.94 | 49.50 | 49.73 | 126,149 | -0.03(-0.06%) |
Aug 27, 2024 | 49.72 | 49.90 | 49.65 | 49.76 | 97,440 | -0.08(-0.16%) |
Aug 26, 2024 | 50.24 | 50.35 | 49.83 | 49.84 | 85,218 | -0.08(-0.16%) |
Aug 23, 2024 | 49.13 | 50.05 | 49.13 | 49.92 | 116,867 | +1.04(+2.12%) |
Aug 22, 2024 | 49.03 | 49.11 | 48.83 | 48.88 | 94,058 | -0.11(-0.22%) |
Aug 21, 2024 | 48.82 | 49.03 | 48.65 | 48.99 | 91,010 | +0.44(+0.90%) |
Aug 20, 2024 | 48.95 | 48.96 | 48.56 | 48.56 | 99,353 | -0.53(-1.08%) |
Aug 19, 2024 | 48.77 | 49.08 | 48.75 | 49.08 | 108,992 | +0.37(+0.76%) |
Aug 16, 2024 | 48.39 | 48.77 | 48.37 | 48.71 | 86,910 | +0.23(+0.47%) |
Aug 15, 2024 | 48.38 | 48.66 | 48.25 | 48.49 | 87,669 | +0.65(+1.35%) |
Aug 14, 2024 | 47.88 | 47.92 | 47.63 | 47.84 | 117,410 | +0.11(+0.23%) |
Aug 13, 2024 | 47.43 | 47.82 | 47.23 | 47.73 | 80,519 | +0.56(+1.18%) |
Aug 12, 2024 | 47.64 | 47.64 | 47.16 | 47.17 | 84,351 | -0.37(-0.78%) |
Aug 09, 2024 | 47.54 | 47.64 | 47.13 | 47.54 | 81,370 | +0.07(+0.15%) |
Aug 08, 2024 | 47.02 | 47.55 | 46.98 | 47.47 | 104,801 | +0.80(+1.71%) |
Aug 07, 2024 | 47.52 | 47.71 | 46.59 | 46.67 | 67,700 | -0.23(-0.49%) |
Aug 06, 2024 | 46.51 | 47.48 | 46.23 | 46.90 | 125,320 | +0.51(+1.09%) |
Aug 05, 2024 | 46.08 | 46.94 | 45.69 | 46.39 | 161,502 | -1.31(-2.76%) |
Aug 02, 2024 | 48.16 | 48.19 | 47.27 | 47.71 | 131,465 | -1.22(-2.48%) |
Aug 01, 2024 | 50.03 | 50.26 | 48.68 | 48.92 | 189,738 | -0.99(-1.98%) |
Jul 31, 2024 | 50.12 | 50.55 | 49.78 | 49.91 | 89,167 | +0.13(+0.26%) |
Jul 30, 2024 | 49.58 | 49.87 | 49.50 | 49.78 | 134,345 | +0.33(+0.66%) |
Jul 29, 2024 | 49.65 | 49.67 | 49.25 | 49.45 | 147,245 | -0.03(-0.06%) |
Jul 26, 2024 | 49.13 | 49.58 | 49.13 | 49.48 | 97,725 | +0.82(+1.69%) |
Jul 25, 2024 | 48.28 | 49.27 | 48.26 | 48.66 | 173,838 | +0.48(+0.99%) |
Jul 24, 2024 | 48.82 | 49.08 | 48.18 | 48.18 | 93,290 | -0.76(-1.55%) |
Jul 23, 2024 | 48.81 | 49.12 | 48.73 | 48.94 | 99,299 | +0.05(+0.10%) |
Jul 22, 2024 | 48.55 | 48.95 | 48.18 | 48.89 | 127,752 | +0.48(+0.99%) |
Jul 19, 2024 | 48.69 | 48.69 | 48.30 | 48.41 | 643,069 | -0.33(-0.67%) |
Jul 18, 2024 | 49.13 | 49.71 | 48.69 | 48.74 | 96,698 | -0.48(-0.97%) |
Jul 17, 2024 | 49.06 | 49.73 | 49.06 | 49.22 | 106,703 | -0.18(-0.36%) |
Jul 16, 2024 | 48.46 | 49.45 | 48.46 | 49.40 | 204,701 | +1.10(+2.29%) |
Jul 15, 2024 | 48.16 | 48.59 | 48.06 | 48.29 | 172,522 | +0.29(+0.60%) |
Jul 12, 2024 | 47.81 | 48.22 | 47.81 | 48.00 | 80,557 | +0.44(+0.92%) |
Jul 11, 2024 | 47.02 | 47.65 | 46.98 | 47.57 | 112,953 | +1.04(+2.25%) |
Jul 10, 2024 | 46.13 | 46.56 | 46.09 | 46.52 | 114,581 | +0.51(+1.10%) |
Jul 09, 2024 | 46.06 | 46.35 | 45.92 | 46.01 | 92,095 | -0.13(-0.28%) |
Jul 08, 2024 | 46.13 | 46.37 | 46.01 | 46.14 | 91,279 | +0.21(+0.45%) |
Jul 05, 2024 | 46.31 | 46.31 | 45.82 | 45.93 | 106,705 | -0.40(-0.86%) |
Jul 03, 2024 | 46.38 | 46.66 | 46.33 | 46.33 | 62,037 | +0.04(+0.09%) |
Jul 02, 2024 | 46.20 | 46.33 | 46.13 | 46.29 | 147,161 | +0.12(+0.26%) |