Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 46.73 | 47.22 | 43.80 | 46.55 | 19,701 | -0.30(-0.64%) |
Sep 26, 2024 | 46.24 | 47.13 | 43.70 | 46.85 | 91,776 | +0.38(+0.82%) |
Sep 25, 2024 | 47.10 | 47.25 | 45.69 | 46.47 | 30,997 | -1.02(-2.15%) |
Sep 24, 2024 | 47.54 | 47.90 | 47.32 | 47.49 | 10,853 | -0.73(-1.51%) |
Sep 23, 2024 | 48.13 | 48.43 | 47.81 | 48.22 | 13,893 | -0.22(-0.45%) |
Sep 20, 2024 | 48.50 | 48.50 | 47.70 | 48.44 | 27,763 | -0.11(-0.23%) |
Sep 19, 2024 | 48.40 | 48.80 | 48.20 | 48.55 | 65,033 | +0.24(+0.50%) |
Sep 18, 2024 | 48.27 | 48.64 | 48.12 | 48.31 | 24,763 | -0.21(-0.43%) |
Sep 17, 2024 | 48.65 | 48.70 | 48.22 | 48.52 | 14,533 | -0.25(-0.51%) |
Sep 16, 2024 | 48.38 | 48.78 | 48.03 | 48.77 | 8,692 | -0.05(-0.10%) |
Sep 13, 2024 | 48.56 | 48.82 | 48.49 | 48.82 | 22,934 | +0.12(+0.25%) |
Sep 12, 2024 | 48.67 | 48.98 | 48.50 | 48.70 | 30,234 | +0.01(+0.02%) |
Sep 11, 2024 | 48.50 | 48.84 | 48.19 | 48.69 | 14,897 | -0.21(-0.43%) |
Sep 10, 2024 | 48.15 | 48.98 | 46.90 | 48.90 | 25,895 | +0.03(+0.06%) |
Sep 09, 2024 | 48.52 | 49.15 | 48.39 | 48.87 | 56,878 | +0.67(+1.39%) |
Sep 06, 2024 | 48.70 | 48.70 | 45.22 | 48.20 | 92,928 | -0.60(-1.23%) |
Sep 05, 2024 | 48.45 | 48.80 | 48.25 | 48.80 | 27,476 | +0.39(+0.81%) |
Sep 04, 2024 | 48.40 | 48.50 | 47.34 | 48.41 | 12,480 | +0.02(+0.04%) |
Sep 03, 2024 | 48.65 | 48.65 | 48.09 | 48.39 | 16,369 | -0.29(-0.60%) |
Aug 30, 2024 | 48.19 | 49.01 | 47.71 | 48.68 | 19,331 | +0.22(+0.45%) |
Aug 29, 2024 | 48.89 | 48.99 | 47.72 | 48.46 | 21,417 | -0.41(-0.84%) |
Aug 28, 2024 | 48.76 | 49.00 | 48.63 | 48.87 | 9,405 | -0.08(-0.16%) |
Aug 27, 2024 | 48.66 | 49.10 | 48.66 | 48.95 | 10,440 | -0.05(-0.10%) |
Aug 26, 2024 | 48.98 | 49.25 | 48.73 | 49.00 | 18,370 | +0.09(+0.18%) |
Aug 23, 2024 | 49.20 | 49.76 | 48.56 | 48.91 | 21,328 | +0.01(+0.02%) |
Aug 22, 2024 | 48.81 | 49.05 | 48.01 | 48.90 | 17,647 | -0.31(-0.63%) |
Aug 21, 2024 | 49.59 | 49.59 | 49.00 | 49.21 | 20,083 | -0.38(-0.77%) |
Aug 20, 2024 | 49.60 | 49.85 | 49.05 | 49.59 | 17,736 | -0.31(-0.62%) |
Aug 19, 2024 | 49.80 | 49.95 | 49.15 | 49.90 | 25,088 | -0.05(-0.10%) |
Aug 16, 2024 | 49.05 | 49.95 | 49.05 | 49.95 | 18,701 | +0.05(+0.10%) |
Aug 15, 2024 | 49.70 | 49.99 | 48.99 | 49.90 | 28,095 | +0.00(+0.00%) |
Aug 14, 2024 | 49.32 | 50.01 | 49.32 | 49.90 | 32,142 | -0.46(-0.91%) |
Aug 13, 2024 | 49.04 | 50.36 | 49.00 | 50.36 | 33,343 | +1.81(+3.73%) |
Aug 12, 2024 | 47.34 | 49.60 | 47.34 | 48.55 | 16,244 | -0.93(-1.88%) |
Aug 09, 2024 | 49.07 | 49.50 | 48.92 | 49.48 | 19,017 | +0.24(+0.49%) |
Aug 08, 2024 | 46.75 | 49.24 | 46.75 | 49.24 | 17,533 | +2.49(+5.33%) |
Aug 07, 2024 | 46.65 | 47.45 | 46.60 | 46.75 | 10,196 | +0.65(+1.41%) |
Aug 06, 2024 | 45.81 | 46.50 | 45.00 | 46.10 | 15,180 | +0.06(+0.13%) |
Aug 05, 2024 | 46.97 | 46.97 | 44.97 | 46.04 | 31,897 | -1.59(-3.34%) |
Aug 02, 2024 | 47.50 | 48.08 | 47.10 | 47.63 | 12,481 | -0.91(-1.87%) |
Aug 01, 2024 | 49.29 | 49.29 | 47.78 | 48.54 | 12,535 | -0.96(-1.94%) |
Jul 31, 2024 | 49.46 | 49.83 | 48.50 | 49.50 | 16,757 | +0.74(+1.52%) |
Jul 30, 2024 | 49.33 | 49.34 | 47.62 | 48.76 | 25,885 | -0.81(-1.63%) |
Jul 29, 2024 | 49.20 | 49.59 | 49.00 | 49.57 | 11,659 | +0.43(+0.88%) |
Jul 26, 2024 | 48.50 | 49.49 | 48.50 | 49.14 | 4,560 | +0.79(+1.63%) |
Jul 25, 2024 | 47.81 | 48.63 | 47.34 | 48.35 | 14,641 | +0.23(+0.48%) |
Jul 24, 2024 | 49.60 | 49.69 | 47.82 | 48.12 | 46,723 | -1.98(-3.95%) |
Jul 23, 2024 | 50.20 | 50.20 | 47.00 | 50.10 | 73,570 | +0.17(+0.34%) |
Jul 22, 2024 | 50.10 | 50.58 | 49.00 | 49.93 | 44,083 | -0.40(-0.79%) |
Jul 19, 2024 | 48.72 | 50.66 | 48.72 | 50.33 | 68,081 | +1.68(+3.45%) |
Jul 18, 2024 | 48.61 | 49.20 | 48.09 | 48.65 | 40,367 | +0.49(+1.02%) |
Jul 17, 2024 | 48.44 | 48.68 | 47.20 | 48.16 | 47,658 | -0.39(-0.80%) |
Jul 16, 2024 | 49.10 | 49.15 | 47.71 | 48.55 | 42,151 | -0.45(-0.92%) |
Jul 15, 2024 | 49.08 | 49.49 | 48.70 | 49.00 | 28,548 | -0.16(-0.33%) |
Jul 12, 2024 | 48.76 | 49.30 | 48.76 | 49.16 | 18,558 | +0.21(+0.43%) |
Jul 11, 2024 | 49.80 | 49.98 | 48.25 | 48.95 | 30,005 | -0.85(-1.71%) |
Jul 10, 2024 | 49.10 | 50.10 | 49.00 | 49.80 | 35,015 | +0.60(+1.22%) |
Jul 09, 2024 | 48.47 | 49.80 | 47.42 | 49.20 | 71,603 | +0.60(+1.23%) |
Jul 08, 2024 | 45.70 | 49.10 | 45.70 | 48.60 | 135,490 | +3.10(+6.81%) |
Jul 05, 2024 | 45.53 | 45.77 | 44.91 | 45.50 | 74,415 | -0.25(-0.55%) |
Jul 03, 2024 | 45.60 | 46.24 | 45.14 | 45.75 | 24,454 | +0.25(+0.55%) |
Jul 02, 2024 | 45.88 | 46.29 | 45.25 | 45.50 | 33,815 | -0.32(-0.70%) |