Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 47.32 | 49.36 | 47.32 | 49.31 | 13,108 | +0.44(+0.90%) |
Sep 10, 2024 | 50.87 | 50.87 | 48.75 | 48.87 | 20,544 | +0.05(+0.10%) |
Sep 09, 2024 | 48.78 | 48.92 | 48.75 | 48.82 | 14,557 | +0.73(+1.52%) |
Sep 06, 2024 | 48.47 | 49.57 | 48.01 | 48.09 | 17,028 | -0.53(-1.09%) |
Sep 05, 2024 | 48.83 | 48.83 | 48.53 | 48.62 | 14,813 | +0.16(+0.33%) |
Sep 04, 2024 | 46.54 | 48.66 | 46.54 | 48.46 | 15,888 | +0.00(+0.00%) |
Sep 03, 2024 | 46.89 | 49.38 | 46.89 | 48.46 | 13,416 | +0.40(+0.83%) |
Aug 30, 2024 | 47.01 | 48.14 | 47.01 | 48.06 | 14,926 | +0.55(+1.16%) |
Aug 29, 2024 | 49.59 | 49.59 | 47.51 | 47.51 | 36,455 | +0.24(+0.51%) |
Aug 28, 2024 | 47.29 | 47.36 | 47.13 | 47.27 | 41,946 | -0.22(-0.47%) |
Aug 27, 2024 | 48.90 | 48.90 | 47.43 | 47.49 | 17,211 | +0.10(+0.21%) |
Aug 26, 2024 | 47.43 | 47.50 | 47.31 | 47.39 | 20,437 | -0.07(-0.15%) |
Aug 23, 2024 | 46.90 | 48.20 | 46.90 | 47.46 | 23,684 | +1.14(+2.45%) |
Aug 22, 2024 | 45.00 | 46.58 | 45.00 | 46.32 | 24,025 | -0.65(-1.39%) |
Aug 21, 2024 | 45.09 | 47.02 | 45.09 | 46.98 | 14,814 | +0.18(+0.37%) |
Aug 20, 2024 | 47.01 | 47.07 | 46.80 | 46.80 | 16,131 | -0.30(-0.64%) |
Aug 19, 2024 | 45.40 | 48.65 | 44.99 | 47.10 | 20,188 | +0.75(+1.62%) |
Aug 16, 2024 | 46.14 | 46.44 | 46.14 | 46.35 | 21,535 | +0.41(+0.89%) |
Aug 15, 2024 | 45.84 | 45.98 | 45.58 | 45.94 | 13,950 | +1.04(+2.32%) |
Aug 14, 2024 | 46.66 | 46.66 | 44.82 | 44.90 | 28,450 | +0.24(+0.53%) |
Aug 13, 2024 | 42.64 | 44.80 | 42.64 | 44.66 | 27,409 | -0.75(-1.65%) |
Aug 12, 2024 | 44.67 | 45.86 | 44.67 | 45.41 | 29,537 | -0.26(-0.57%) |
Aug 09, 2024 | 46.46 | 46.46 | 45.57 | 45.67 | 34,147 | +0.19(+0.42%) |
Aug 08, 2024 | 47.07 | 47.07 | 45.43 | 45.48 | 22,699 | +0.68(+1.52%) |
Aug 07, 2024 | 46.03 | 46.69 | 44.80 | 44.80 | 21,437 | -0.14(-0.31%) |
Aug 06, 2024 | 44.69 | 45.00 | 44.57 | 44.94 | 34,729 | -0.56(-1.23%) |
Aug 05, 2024 | 46.50 | 47.29 | 45.50 | 45.50 | 25,277 | -2.23(-4.67%) |
Aug 02, 2024 | 47.73 | 47.80 | 47.63 | 47.73 | 19,356 | +0.26(+0.55%) |
Aug 01, 2024 | 48.66 | 49.41 | 46.40 | 47.47 | 11,784 | -0.81(-1.68%) |
Jul 31, 2024 | 48.51 | 48.51 | 48.18 | 48.28 | 12,465 | +0.34(+0.72%) |
Jul 30, 2024 | 47.00 | 49.53 | 47.00 | 47.94 | 23,092 | -0.20(-0.43%) |
Jul 29, 2024 | 48.08 | 48.14 | 47.52 | 48.14 | 21,871 | +0.27(+0.57%) |
Jul 26, 2024 | 47.91 | 47.93 | 47.81 | 47.87 | 15,870 | -0.45(-0.94%) |
Jul 25, 2024 | 48.45 | 48.45 | 48.24 | 48.32 | 18,832 | -0.30(-0.62%) |
Jul 24, 2024 | 48.78 | 48.89 | 48.62 | 48.62 | 30,386 | -0.02(-0.04%) |
Jul 23, 2024 | 48.72 | 48.79 | 48.63 | 48.64 | 18,066 | +0.34(+0.70%) |
Jul 22, 2024 | 48.29 | 48.42 | 48.28 | 48.30 | 19,387 | -0.07(-0.14%) |
Jul 19, 2024 | 48.55 | 48.70 | 48.36 | 48.37 | 11,957 | +0.01(+0.02%) |
Jul 18, 2024 | 48.20 | 48.60 | 48.20 | 48.36 | 22,747 | -0.37(-0.76%) |
Jul 17, 2024 | 49.02 | 49.02 | 47.50 | 48.73 | 30,248 | -0.45(-0.92%) |
Jul 16, 2024 | 47.34 | 49.22 | 47.34 | 49.18 | 27,833 | +0.32(+0.66%) |
Jul 15, 2024 | 48.96 | 48.97 | 48.74 | 48.86 | 13,077 | -0.26(-0.53%) |
Jul 12, 2024 | 47.46 | 49.17 | 47.46 | 49.12 | 14,846 | +0.05(+0.10%) |
Jul 11, 2024 | 49.04 | 49.09 | 48.95 | 49.07 | 23,293 | -0.02(-0.05%) |
Jul 10, 2024 | 49.10 | 49.18 | 49.04 | 49.09 | 18,626 | +0.52(+1.08%) |
Jul 09, 2024 | 47.65 | 48.72 | 47.65 | 48.57 | 15,178 | +0.56(+1.17%) |
Jul 08, 2024 | 48.75 | 48.75 | 48.01 | 48.01 | 12,807 | +0.05(+0.10%) |
Jul 05, 2024 | 46.52 | 48.10 | 46.52 | 47.96 | 19,005 | +0.22(+0.46%) |
Jul 03, 2024 | 46.04 | 48.00 | 46.04 | 47.74 | 20,689 | +1.10(+2.36%) |
Jul 02, 2024 | 46.63 | 46.81 | 46.55 | 46.64 | 53,857 | +0.57(+1.24%) |