Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.29 | 51.31 | 50.84 | 50.98 | 928,603 | -0.73(-1.41%) |
Sep 19, 2024 | 51.49 | 51.84 | 51.26 | 51.71 | 1,433,008 | +1.11(+2.19%) |
Sep 18, 2024 | 50.83 | 51.31 | 50.52 | 50.60 | 671,501 | -0.15(-0.30%) |
Sep 17, 2024 | 50.96 | 50.97 | 50.58 | 50.75 | 1,037,952 | -0.07(-0.14%) |
Sep 16, 2024 | 50.59 | 50.84 | 50.50 | 50.82 | 545,546 | +0.30(+0.59%) |
Sep 13, 2024 | 50.42 | 50.67 | 50.39 | 50.52 | 1,251,550 | +0.32(+0.64%) |
Sep 12, 2024 | 49.86 | 50.23 | 49.62 | 50.20 | 524,390 | +0.28(+0.56%) |
Sep 11, 2024 | 49.61 | 49.93 | 49.06 | 49.92 | 1,437,171 | +0.47(+0.95%) |
Sep 10, 2024 | 49.57 | 49.67 | 49.08 | 49.45 | 989,270 | -0.32(-0.64%) |
Sep 09, 2024 | 49.65 | 49.91 | 49.63 | 49.77 | 3,192,613 | +0.40(+0.81%) |
Sep 06, 2024 | 50.27 | 50.36 | 49.34 | 49.37 | 3,519,366 | -0.88(-1.75%) |
Sep 05, 2024 | 50.32 | 50.44 | 50.11 | 50.25 | 2,497,902 | -0.02(-0.04%) |
Sep 04, 2024 | 50.15 | 50.52 | 50.12 | 50.27 | 988,404 | -0.15(-0.30%) |
Sep 03, 2024 | 51.07 | 51.12 | 50.33 | 50.42 | 1,405,825 | -0.95(-1.85%) |
Aug 30, 2024 | 51.46 | 51.52 | 51.10 | 51.37 | 1,112,963 | +0.18(+0.35%) |
Aug 29, 2024 | 51.42 | 51.55 | 51.12 | 51.19 | 663,496 | +0.09(+0.18%) |
Aug 28, 2024 | 51.17 | 51.30 | 50.89 | 51.10 | 1,019,806 | -0.20(-0.39%) |
Aug 27, 2024 | 51.12 | 51.37 | 51.08 | 51.30 | 709,742 | +0.18(+0.35%) |
Aug 26, 2024 | 51.17 | 51.23 | 51.06 | 51.12 | 1,839,945 | -0.17(-0.33%) |
Aug 23, 2024 | 50.77 | 51.30 | 50.73 | 51.29 | 1,073,984 | +0.85(+1.69%) |
Aug 22, 2024 | 50.91 | 50.95 | 50.41 | 50.44 | 2,302,535 | -0.45(-0.88%) |
Aug 21, 2024 | 50.61 | 50.95 | 50.53 | 50.89 | 1,106,130 | +0.57(+1.13%) |
Aug 20, 2024 | 50.37 | 50.47 | 50.21 | 50.32 | 757,029 | -0.10(-0.20%) |
Aug 19, 2024 | 50.07 | 50.44 | 50.07 | 50.42 | 1,576,331 | +0.61(+1.22%) |
Aug 16, 2024 | 49.55 | 49.83 | 49.51 | 49.81 | 442,535 | +0.37(+0.75%) |
Aug 15, 2024 | 49.21 | 49.51 | 49.19 | 49.44 | 657,711 | +0.66(+1.35%) |
Aug 14, 2024 | 48.76 | 48.84 | 48.65 | 48.78 | 752,061 | +0.25(+0.52%) |
Aug 13, 2024 | 47.98 | 48.54 | 47.98 | 48.53 | 1,408,686 | +0.69(+1.44%) |
Aug 12, 2024 | 47.97 | 48.01 | 47.73 | 47.84 | 1,069,107 | -0.15(-0.31%) |
Aug 09, 2024 | 47.66 | 48.02 | 47.57 | 47.99 | 724,218 | +0.16(+0.33%) |
Aug 08, 2024 | 47.48 | 47.87 | 46.72 | 47.83 | 1,115,685 | +0.66(+1.40%) |
Aug 07, 2024 | 47.75 | 47.98 | 47.13 | 47.17 | 1,591,625 | +0.20(+0.43%) |
Aug 06, 2024 | 46.61 | 47.27 | 46.53 | 46.97 | 1,520,554 | +0.01(+0.02%) |
Aug 05, 2024 | 46.02 | 47.28 | 46.02 | 46.96 | 2,166,643 | -0.79(-1.65%) |
Aug 02, 2024 | 47.77 | 47.85 | 47.41 | 47.75 | 1,567,795 | -0.38(-0.79%) |
Aug 01, 2024 | 48.87 | 48.97 | 47.91 | 48.13 | 2,237,308 | -1.28(-2.59%) |
Jul 31, 2024 | 49.53 | 49.67 | 49.30 | 49.41 | 1,790,390 | +0.33(+0.67%) |
Jul 30, 2024 | 49.23 | 49.27 | 48.90 | 49.08 | 2,040,080 | +0.11(+0.22%) |
Jul 29, 2024 | 49.02 | 49.09 | 48.74 | 48.97 | 905,479 | -0.52(-1.05%) |
Jul 26, 2024 | 49.22 | 49.55 | 49.16 | 49.49 | 1,664,071 | +0.72(+1.48%) |
Jul 25, 2024 | 48.65 | 49.24 | 48.47 | 48.77 | 3,772,744 | -0.26(-0.53%) |
Jul 24, 2024 | 49.51 | 49.61 | 49.01 | 49.03 | 1,105,568 | -0.73(-1.47%) |
Jul 23, 2024 | 49.84 | 49.92 | 49.74 | 49.76 | 606,488 | -0.39(-0.78%) |
Jul 22, 2024 | 49.98 | 50.16 | 49.87 | 50.15 | 1,341,733 | +0.89(+1.81%) |
Jul 19, 2024 | 49.42 | 49.47 | 49.22 | 49.26 | 1,240,736 | -0.43(-0.87%) |
Jul 18, 2024 | 50.31 | 50.32 | 49.57 | 49.69 | 915,032 | -0.28(-0.56%) |
Jul 17, 2024 | 50.07 | 50.26 | 49.92 | 49.97 | 1,305,955 | -0.58(-1.15%) |
Jul 16, 2024 | 50.22 | 50.55 | 50.16 | 50.55 | 1,591,319 | +0.05(+0.10%) |
Jul 15, 2024 | 50.89 | 50.89 | 50.41 | 50.50 | 2,487,053 | -0.56(-1.10%) |
Jul 12, 2024 | 50.79 | 51.29 | 50.79 | 51.06 | 3,771,565 | +0.69(+1.37%) |
Jul 11, 2024 | 50.62 | 50.66 | 50.35 | 50.37 | 1,384,911 | +0.19(+0.38%) |
Jul 10, 2024 | 49.85 | 50.20 | 49.82 | 50.18 | 2,798,709 | +0.71(+1.44%) |
Jul 09, 2024 | 49.64 | 49.72 | 49.34 | 49.47 | 3,704,988 | -0.55(-1.10%) |
Jul 08, 2024 | 50.44 | 50.49 | 49.97 | 50.02 | 1,468,582 | -0.34(-0.68%) |
Jul 05, 2024 | 50.42 | 50.45 | 49.95 | 50.36 | 2,696,467 | +0.42(+0.84%) |
Jul 03, 2024 | 49.70 | 49.96 | 49.70 | 49.94 | 1,469,790 | +0.80(+1.63%) |
Jul 02, 2024 | 48.87 | 49.17 | 48.83 | 49.14 | 1,263,122 | -0.18(-0.36%) |