Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.61 | 50.93 | 49.52 | 49.64 | 283,006 | -0.36(-0.72%) |
Sep 25, 2024 | 50.71 | 50.89 | 49.93 | 50.00 | 250,408 | -0.88(-1.73%) |
Sep 24, 2024 | 51.10 | 51.23 | 50.45 | 50.88 | 163,340 | +0.14(+0.28%) |
Sep 23, 2024 | 51.42 | 51.80 | 50.68 | 50.74 | 193,414 | -0.48(-0.94%) |
Sep 20, 2024 | 51.23 | 52.03 | 50.95 | 51.22 | 740,378 | -0.14(-0.27%) |
Sep 19, 2024 | 51.30 | 51.38 | 50.25 | 51.36 | 316,212 | +1.27(+2.54%) |
Sep 18, 2024 | 49.25 | 51.32 | 49.01 | 50.09 | 330,012 | +0.84(+1.71%) |
Sep 17, 2024 | 48.98 | 49.52 | 48.48 | 49.25 | 233,462 | +0.86(+1.78%) |
Sep 16, 2024 | 48.25 | 48.63 | 47.83 | 48.39 | 199,329 | +0.32(+0.67%) |
Sep 13, 2024 | 47.17 | 48.57 | 47.14 | 48.07 | 221,859 | +1.58(+3.40%) |
Sep 12, 2024 | 45.83 | 46.62 | 45.13 | 46.49 | 244,498 | +0.94(+2.06%) |
Sep 11, 2024 | 45.11 | 45.73 | 43.95 | 45.55 | 218,521 | +0.09(+0.20%) |
Sep 10, 2024 | 45.61 | 45.61 | 44.45 | 45.46 | 215,313 | +0.01(+0.02%) |
Sep 09, 2024 | 45.55 | 46.43 | 45.37 | 45.45 | 207,498 | -0.46(-1.00%) |
Sep 06, 2024 | 47.25 | 47.37 | 45.70 | 45.91 | 202,820 | -1.31(-2.77%) |
Sep 05, 2024 | 47.41 | 47.50 | 46.32 | 47.22 | 229,191 | -0.06(-0.13%) |
Sep 04, 2024 | 47.02 | 47.45 | 46.71 | 47.28 | 270,508 | -0.05(-0.11%) |
Sep 03, 2024 | 47.87 | 48.18 | 46.80 | 47.33 | 275,470 | -1.12(-2.31%) |
Aug 30, 2024 | 48.20 | 48.52 | 47.65 | 48.45 | 114,756 | +0.37(+0.77%) |
Aug 29, 2024 | 47.89 | 48.72 | 47.19 | 48.08 | 126,143 | +0.57(+1.20%) |
Aug 28, 2024 | 47.52 | 48.10 | 47.25 | 47.51 | 202,153 | -0.06(-0.13%) |
Aug 27, 2024 | 47.26 | 47.96 | 46.89 | 47.57 | 307,210 | +0.15(+0.32%) |
Aug 26, 2024 | 48.47 | 48.65 | 47.42 | 47.42 | 167,413 | -0.38(-0.79%) |
Aug 23, 2024 | 46.75 | 48.12 | 46.46 | 47.80 | 156,130 | +1.48(+3.20%) |
Aug 22, 2024 | 46.58 | 46.81 | 46.16 | 46.32 | 138,815 | -0.12(-0.26%) |
Aug 21, 2024 | 46.63 | 46.81 | 46.27 | 46.44 | 148,017 | +0.01(+0.02%) |
Aug 20, 2024 | 46.95 | 46.97 | 46.18 | 46.43 | 146,050 | -0.70(-1.49%) |
Aug 19, 2024 | 46.28 | 47.30 | 46.28 | 47.13 | 280,321 | +0.84(+1.81%) |
Aug 16, 2024 | 46.08 | 46.93 | 45.80 | 46.29 | 246,159 | +0.03(+0.06%) |
Aug 15, 2024 | 46.82 | 47.27 | 46.20 | 46.26 | 280,847 | +0.96(+2.12%) |
Aug 14, 2024 | 45.95 | 45.95 | 44.84 | 45.30 | 298,132 | -0.26(-0.57%) |
Aug 13, 2024 | 45.04 | 45.88 | 44.28 | 45.56 | 390,982 | +0.78(+1.74%) |
Aug 12, 2024 | 45.03 | 45.34 | 44.27 | 44.78 | 177,753 | -0.19(-0.42%) |
Aug 09, 2024 | 45.48 | 45.49 | 44.65 | 44.97 | 226,694 | -0.57(-1.25%) |
Aug 08, 2024 | 45.19 | 45.76 | 44.90 | 45.54 | 204,464 | +0.95(+2.13%) |
Aug 07, 2024 | 46.01 | 46.42 | 44.41 | 44.59 | 177,136 | -0.89(-1.96%) |
Aug 06, 2024 | 44.75 | 46.00 | 44.36 | 45.48 | 263,973 | +0.59(+1.31%) |
Aug 05, 2024 | 43.43 | 45.90 | 42.89 | 44.89 | 355,256 | -1.02(-2.22%) |
Aug 02, 2024 | 48.35 | 48.49 | 45.84 | 45.91 | 550,613 | -4.11(-8.22%) |
Aug 01, 2024 | 50.96 | 52.14 | 49.62 | 50.02 | 402,131 | -0.99(-1.94%) |
Jul 31, 2024 | 51.00 | 51.78 | 50.22 | 51.01 | 266,707 | +0.20(+0.39%) |
Jul 30, 2024 | 50.78 | 51.25 | 50.44 | 50.81 | 225,931 | +0.40(+0.79%) |
Jul 29, 2024 | 50.52 | 50.88 | 50.05 | 50.41 | 162,130 | +0.15(+0.30%) |
Jul 26, 2024 | 50.08 | 50.41 | 49.46 | 50.26 | 237,740 | +1.23(+2.51%) |
Jul 25, 2024 | 48.78 | 50.01 | 48.43 | 49.03 | 316,971 | +0.73(+1.51%) |
Jul 24, 2024 | 49.03 | 50.10 | 47.99 | 48.30 | 437,028 | -0.97(-1.97%) |
Jul 23, 2024 | 48.42 | 49.70 | 48.01 | 49.27 | 350,197 | +0.85(+1.76%) |
Jul 22, 2024 | 47.49 | 48.80 | 47.08 | 48.42 | 385,037 | +1.41(+3.00%) |
Jul 19, 2024 | 48.25 | 48.58 | 46.76 | 47.01 | 502,424 | -1.22(-2.53%) |
Jul 18, 2024 | 48.45 | 49.01 | 47.73 | 48.23 | 263,274 | -0.43(-0.88%) |
Jul 17, 2024 | 48.06 | 49.27 | 47.97 | 48.66 | 326,189 | +0.16(+0.33%) |
Jul 16, 2024 | 47.05 | 48.79 | 46.70 | 48.50 | 633,699 | +2.07(+4.45%) |
Jul 15, 2024 | 45.61 | 47.01 | 45.54 | 46.43 | 572,883 | +1.26(+2.79%) |
Jul 12, 2024 | 45.30 | 45.85 | 45.02 | 45.17 | 399,621 | +0.33(+0.73%) |
Jul 11, 2024 | 44.52 | 45.09 | 43.25 | 44.84 | 665,970 | +1.61(+3.72%) |
Jul 10, 2024 | 45.48 | 45.48 | 42.93 | 43.23 | 801,517 | -2.06(-4.54%) |
Jul 09, 2024 | 43.79 | 45.52 | 42.75 | 45.29 | 782,423 | +1.42(+3.24%) |
Jul 08, 2024 | 45.22 | 45.81 | 41.15 | 43.87 | 2,063,913 | -4.39(-9.10%) |
Jul 05, 2024 | 49.78 | 49.81 | 48.24 | 48.26 | 434,888 | -1.65(-3.31%) |
Jul 03, 2024 | 48.77 | 50.23 | 48.59 | 49.91 | 219,996 | +1.19(+2.45%) |
Jul 02, 2024 | 48.78 | 49.68 | 48.38 | 48.72 | 238,845 | -0.08(-0.16%) |