Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.39 | 51.40 | 51.11 | 51.23 | 176,391 | -0.10(-0.19%) |
Sep 26, 2024 | 51.55 | 51.55 | 51.08 | 51.33 | 258,791 | +0.23(+0.45%) |
Sep 25, 2024 | 51.03 | 51.20 | 51.02 | 51.10 | 223,406 | -0.54(-1.05%) |
Sep 24, 2024 | 51.63 | 51.71 | 51.30 | 51.64 | 360,238 | +0.14(+0.27%) |
Sep 23, 2024 | 51.43 | 51.55 | 51.37 | 51.50 | 313,523 | +0.16(+0.31%) |
Sep 20, 2024 | 51.36 | 51.44 | 51.02 | 51.34 | 223,300 | -0.04(-0.08%) |
Sep 19, 2024 | 51.26 | 51.53 | 51.10 | 51.38 | 382,826 | +0.96(+1.90%) |
Sep 18, 2024 | 50.67 | 51.08 | 50.38 | 50.42 | 318,851 | -0.12(-0.24%) |
Sep 17, 2024 | 50.78 | 50.83 | 50.40 | 50.54 | 155,615 | +0.01(+0.02%) |
Sep 16, 2024 | 50.48 | 50.56 | 50.23 | 50.53 | 152,460 | -0.14(-0.28%) |
Sep 13, 2024 | 50.47 | 50.74 | 50.41 | 50.67 | 178,249 | +0.24(+0.48%) |
Sep 12, 2024 | 50.16 | 50.52 | 49.96 | 50.43 | 131,191 | +0.33(+0.66%) |
Sep 11, 2024 | 49.29 | 50.12 | 48.52 | 50.10 | 130,779 | +0.93(+1.89%) |
Sep 10, 2024 | 49.03 | 49.22 | 48.62 | 49.17 | 87,025 | +0.37(+0.76%) |
Sep 09, 2024 | 48.71 | 48.90 | 48.35 | 48.80 | 145,772 | +0.52(+1.08%) |
Sep 06, 2024 | 49.40 | 49.41 | 48.19 | 48.28 | 287,892 | -1.08(-2.19%) |
Sep 05, 2024 | 49.27 | 49.74 | 49.13 | 49.36 | 141,268 | -0.04(-0.08%) |
Sep 04, 2024 | 49.22 | 49.69 | 49.11 | 49.40 | 151,710 | -0.04(-0.08%) |
Sep 03, 2024 | 50.46 | 50.54 | 49.25 | 49.44 | 233,660 | -1.29(-2.54%) |
Aug 30, 2024 | 50.57 | 50.73 | 50.16 | 50.73 | 100,826 | +0.62(+1.24%) |
Aug 29, 2024 | 50.29 | 50.77 | 50.01 | 50.11 | 135,763 | -0.04(-0.08%) |
Aug 28, 2024 | 50.60 | 50.65 | 49.83 | 50.15 | 129,882 | -0.46(-0.91%) |
Aug 27, 2024 | 50.38 | 50.69 | 50.15 | 50.61 | 172,899 | +0.15(+0.30%) |
Aug 26, 2024 | 50.91 | 50.91 | 50.27 | 50.46 | 169,038 | -0.41(-0.81%) |
Aug 23, 2024 | 50.81 | 51.08 | 50.41 | 50.87 | 157,990 | +0.54(+1.07%) |
Aug 22, 2024 | 51.22 | 51.22 | 50.29 | 50.33 | 229,850 | -0.70(-1.37%) |
Aug 21, 2024 | 50.93 | 51.12 | 50.75 | 51.03 | 239,199 | +0.17(+0.34%) |
Aug 20, 2024 | 50.90 | 51.04 | 50.67 | 50.86 | 219,793 | -0.05(-0.10%) |
Aug 19, 2024 | 50.48 | 50.91 | 50.26 | 50.91 | 260,026 | +0.55(+1.10%) |
Aug 16, 2024 | 50.23 | 50.47 | 50.09 | 50.35 | 113,437 | +0.08(+0.16%) |
Aug 15, 2024 | 49.90 | 50.33 | 49.78 | 50.27 | 129,952 | +0.96(+1.94%) |
Aug 14, 2024 | 49.35 | 49.45 | 48.88 | 49.32 | 145,370 | +0.10(+0.20%) |
Aug 13, 2024 | 48.53 | 49.23 | 48.53 | 49.22 | 230,916 | +1.08(+2.24%) |
Aug 12, 2024 | 48.09 | 48.44 | 47.90 | 48.14 | 166,272 | +0.06(+0.12%) |
Aug 09, 2024 | 47.73 | 48.22 | 47.58 | 48.08 | 123,949 | +0.33(+0.68%) |
Aug 08, 2024 | 47.13 | 47.87 | 46.83 | 47.76 | 258,441 | +1.30(+2.81%) |
Aug 07, 2024 | 47.72 | 47.90 | 46.41 | 46.45 | 353,962 | -0.50(-1.07%) |
Aug 06, 2024 | 46.49 | 47.68 | 46.41 | 46.96 | 228,940 | +0.54(+1.17%) |
Aug 05, 2024 | 45.08 | 47.13 | 45.08 | 46.41 | 465,908 | -1.38(-2.89%) |
Aug 02, 2024 | 48.15 | 48.20 | 47.37 | 47.79 | 366,358 | -1.03(-2.10%) |
Aug 01, 2024 | 49.94 | 50.19 | 48.49 | 48.82 | 155,280 | -1.02(-2.04%) |
Jul 31, 2024 | 49.49 | 49.99 | 49.37 | 49.84 | 189,541 | +1.32(+2.73%) |
Jul 30, 2024 | 49.35 | 49.35 | 48.16 | 48.52 | 187,037 | -0.63(-1.29%) |
Jul 29, 2024 | 49.35 | 49.44 | 48.90 | 49.15 | 121,153 | +0.16(+0.32%) |
Jul 26, 2024 | 48.97 | 49.27 | 48.71 | 48.99 | 179,824 | +0.49(+1.02%) |
Jul 25, 2024 | 49.09 | 49.46 | 48.28 | 48.50 | 279,939 | -0.54(-1.11%) |
Jul 24, 2024 | 50.15 | 50.15 | 48.98 | 49.04 | 300,591 | -1.55(-3.07%) |
Jul 23, 2024 | 50.79 | 50.89 | 50.56 | 50.59 | 244,174 | -0.15(-0.29%) |
Jul 22, 2024 | 50.54 | 50.82 | 50.35 | 50.74 | 233,644 | +0.64(+1.29%) |
Jul 19, 2024 | 50.57 | 50.63 | 50.00 | 50.09 | 129,269 | -0.36(-0.72%) |
Jul 18, 2024 | 50.98 | 51.01 | 50.20 | 50.45 | 212,665 | -0.23(-0.46%) |
Jul 17, 2024 | 51.24 | 51.28 | 50.62 | 50.69 | 337,250 | -0.98(-1.89%) |
Jul 16, 2024 | 51.74 | 51.75 | 51.45 | 51.66 | 194,511 | +0.06(+0.11%) |
Jul 15, 2024 | 51.72 | 51.88 | 51.49 | 51.61 | 207,654 | +0.10(+0.19%) |
Jul 12, 2024 | 51.37 | 51.81 | 51.34 | 51.51 | 229,338 | +0.18(+0.34%) |
Jul 11, 2024 | 52.01 | 52.01 | 51.23 | 51.33 | 301,931 | -0.62(-1.20%) |
Jul 10, 2024 | 51.81 | 51.96 | 51.68 | 51.96 | 139,525 | +0.33(+0.64%) |
Jul 09, 2024 | 51.70 | 51.76 | 51.55 | 51.62 | 263,676 | +0.01(+0.02%) |
Jul 08, 2024 | 51.68 | 51.68 | 51.50 | 51.61 | 256,442 | +0.09(+0.17%) |
Jul 05, 2024 | 51.33 | 51.59 | 51.25 | 51.53 | 224,616 | +0.31(+0.61%) |
Jul 03, 2024 | 50.95 | 51.21 | 50.94 | 51.21 | 153,210 | +0.27(+0.54%) |
Jul 02, 2024 | 50.55 | 50.96 | 50.48 | 50.94 | 268,408 | +0.37(+0.73%) |