Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 55.03 | 55.03 | 53.09 | 53.41 | 438,054 | -1.62(-2.94%) |
Sep 24, 2024 | 55.36 | 55.83 | 54.72 | 55.03 | 40,973 | -0.12(-0.22%) |
Sep 23, 2024 | 54.95 | 55.42 | 54.41 | 55.15 | 67,280 | +0.77(+1.42%) |
Sep 20, 2024 | 55.16 | 55.16 | 53.63 | 54.38 | 58,832 | -1.22(-2.19%) |
Sep 19, 2024 | 55.81 | 55.87 | 54.20 | 55.60 | 139,781 | +2.79(+5.28%) |
Sep 18, 2024 | 52.88 | 55.50 | 52.31 | 52.81 | 147,247 | +0.06(+0.11%) |
Sep 17, 2024 | 52.76 | 53.75 | 52.13 | 52.75 | 139,558 | +0.84(+1.62%) |
Sep 16, 2024 | 51.22 | 52.15 | 50.91 | 51.91 | 474,902 | +0.92(+1.80%) |
Sep 13, 2024 | 49.54 | 51.09 | 49.54 | 50.99 | 108,377 | +2.51(+5.18%) |
Sep 12, 2024 | 47.55 | 48.71 | 46.92 | 48.48 | 65,054 | +1.28(+2.71%) |
Sep 11, 2024 | 46.38 | 47.40 | 44.20 | 47.20 | 44,915 | +0.44(+0.94%) |
Sep 10, 2024 | 47.32 | 47.32 | 45.62 | 46.76 | 25,336 | -0.27(-0.57%) |
Sep 09, 2024 | 46.73 | 47.89 | 46.50 | 47.03 | 81,133 | +0.63(+1.36%) |
Sep 06, 2024 | 48.60 | 49.23 | 46.21 | 46.40 | 40,248 | -2.02(-4.17%) |
Sep 05, 2024 | 49.57 | 49.74 | 48.00 | 48.42 | 44,110 | -0.97(-1.96%) |
Sep 04, 2024 | 49.38 | 50.54 | 49.06 | 49.39 | 87,368 | -0.68(-1.36%) |
Sep 03, 2024 | 53.01 | 53.52 | 49.54 | 50.07 | 518,724 | -4.03(-7.45%) |
Aug 30, 2024 | 53.63 | 54.21 | 52.30 | 54.10 | 25,979 | +1.12(+2.11%) |
Aug 29, 2024 | 53.46 | 54.39 | 52.76 | 52.98 | 43,307 | +0.36(+0.68%) |
Aug 28, 2024 | 52.92 | 53.47 | 51.87 | 52.62 | 90,397 | -0.88(-1.64%) |
Aug 27, 2024 | 53.29 | 53.67 | 52.77 | 53.50 | 48,028 | -0.53(-0.98%) |
Aug 26, 2024 | 55.54 | 55.67 | 53.96 | 54.03 | 83,219 | -0.62(-1.13%) |
Aug 23, 2024 | 52.32 | 55.01 | 52.19 | 54.65 | 156,787 | +3.38(+6.59%) |
Aug 22, 2024 | 52.45 | 52.73 | 51.04 | 51.27 | 34,192 | -1.05(-2.01%) |
Aug 21, 2024 | 51.29 | 52.32 | 50.91 | 52.32 | 67,271 | +1.92(+3.81%) |
Aug 20, 2024 | 51.60 | 51.62 | 50.10 | 50.40 | 25,344 | -1.35(-2.61%) |
Aug 19, 2024 | 50.51 | 51.78 | 50.51 | 51.75 | 46,423 | +1.30(+2.58%) |
Aug 16, 2024 | 50.05 | 50.77 | 49.72 | 50.45 | 43,721 | +0.08(+0.16%) |
Aug 15, 2024 | 49.97 | 50.81 | 49.58 | 50.37 | 53,174 | +2.85(+6.00%) |
Aug 14, 2024 | 48.16 | 48.35 | 47.16 | 47.52 | 43,677 | -0.22(-0.46%) |
Aug 13, 2024 | 46.73 | 47.82 | 46.10 | 47.74 | 45,550 | +1.83(+3.99%) |
Aug 12, 2024 | 47.08 | 47.08 | 45.59 | 45.91 | 35,111 | -0.87(-1.86%) |
Aug 09, 2024 | 47.19 | 47.19 | 45.79 | 46.78 | 545,265 | -0.14(-0.30%) |
Aug 08, 2024 | 45.40 | 47.00 | 45.06 | 46.92 | 67,862 | +2.70(+6.11%) |
Aug 07, 2024 | 47.11 | 47.39 | 43.94 | 44.22 | 154,798 | -0.89(-1.97%) |
Aug 06, 2024 | 44.14 | 46.78 | 43.14 | 45.11 | 81,942 | +1.25(+2.85%) |
Aug 05, 2024 | 41.16 | 45.42 | 40.84 | 43.86 | 151,684 | -3.77(-7.92%) |
Aug 02, 2024 | 48.78 | 48.81 | 45.95 | 47.63 | 193,651 | -4.58(-8.77%) |
Aug 01, 2024 | 55.99 | 56.92 | 50.90 | 52.21 | 274,156 | -3.65(-6.53%) |
Jul 31, 2024 | 55.88 | 58.16 | 54.88 | 55.86 | 232,252 | +1.08(+1.97%) |
Jul 30, 2024 | 54.77 | 55.57 | 54.00 | 54.78 | 131,769 | +0.50(+0.92%) |
Jul 29, 2024 | 55.10 | 55.35 | 53.81 | 54.28 | 80,463 | -0.24(-0.44%) |
Jul 26, 2024 | 53.61 | 54.85 | 53.07 | 54.52 | 142,024 | +2.66(+5.13%) |
Jul 25, 2024 | 50.89 | 54.17 | 50.73 | 51.86 | 75,950 | +1.21(+2.39%) |
Jul 24, 2024 | 53.03 | 54.02 | 50.57 | 50.65 | 93,807 | -3.08(-5.73%) |
Jul 23, 2024 | 53.18 | 54.31 | 52.86 | 53.73 | 65,895 | +0.25(+0.47%) |
Jul 22, 2024 | 52.18 | 53.65 | 50.90 | 53.48 | 73,874 | +1.88(+3.64%) |
Jul 19, 2024 | 52.19 | 52.60 | 51.14 | 51.60 | 50,470 | -1.03(-1.96%) |
Jul 18, 2024 | 54.51 | 56.47 | 52.43 | 52.63 | 133,625 | -2.23(-4.06%) |
Jul 17, 2024 | 55.66 | 57.42 | 54.67 | 54.86 | 129,653 | -2.19(-3.84%) |
Jul 16, 2024 | 54.04 | 57.25 | 53.90 | 57.05 | 259,081 | +3.80(+7.14%) |
Jul 15, 2024 | 53.12 | 54.31 | 52.40 | 53.25 | 608,847 | +1.02(+1.95%) |
Jul 12, 2024 | 51.75 | 53.08 | 51.60 | 52.23 | 162,590 | +1.41(+2.77%) |
Jul 11, 2024 | 49.25 | 51.14 | 48.95 | 50.82 | 192,367 | +3.37(+7.10%) |
Jul 10, 2024 | 46.57 | 47.45 | 46.23 | 47.45 | 35,175 | +1.59(+3.47%) |
Jul 09, 2024 | 46.38 | 46.68 | 45.75 | 45.86 | 19,265 | -0.89(-1.90%) |
Jul 08, 2024 | 46.87 | 47.61 | 46.50 | 46.75 | 22,076 | +0.41(+0.88%) |
Jul 05, 2024 | 47.08 | 47.08 | 45.78 | 46.34 | 49,519 | -0.86(-1.82%) |
Jul 03, 2024 | 47.26 | 47.96 | 46.95 | 47.20 | 441,767 | +0.04(+0.08%) |
Jul 02, 2024 | 46.53 | 47.16 | 46.29 | 47.16 | 22,977 | +0.64(+1.38%) |