Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 50.41 | 50.78 | 49.82 | 50.69 | 673,467 | +0.93(+1.87%) |
Sep 18, 2024 | 49.40 | 50.23 | 48.96 | 49.76 | 637,350 | +0.05(+0.10%) |
Sep 17, 2024 | 49.15 | 49.91 | 49.10 | 49.71 | 741,883 | +0.83(+1.70%) |
Sep 16, 2024 | 48.07 | 48.89 | 47.91 | 48.88 | 307,264 | +1.11(+2.32%) |
Sep 13, 2024 | 46.79 | 47.81 | 46.67 | 47.77 | 486,949 | +1.67(+3.62%) |
Sep 12, 2024 | 45.09 | 46.12 | 43.66 | 46.10 | 1,037,441 | +0.53(+1.16%) |
Sep 11, 2024 | 46.07 | 46.31 | 44.11 | 45.57 | 780,598 | -1.00(-2.15%) |
Sep 10, 2024 | 47.09 | 47.30 | 45.91 | 46.57 | 456,462 | -0.36(-0.77%) |
Sep 09, 2024 | 47.60 | 47.95 | 46.65 | 46.93 | 758,406 | -0.51(-1.08%) |
Sep 06, 2024 | 48.01 | 48.58 | 46.73 | 47.44 | 583,418 | -0.87(-1.80%) |
Sep 05, 2024 | 48.55 | 48.67 | 47.66 | 48.31 | 395,711 | +0.07(+0.15%) |
Sep 04, 2024 | 47.90 | 48.99 | 47.90 | 48.24 | 342,188 | -0.01(-0.02%) |
Sep 03, 2024 | 49.54 | 49.59 | 47.61 | 48.25 | 1,069,793 | -1.86(-3.71%) |
Aug 30, 2024 | 48.90 | 50.26 | 48.90 | 50.11 | 804,591 | +1.17(+2.39%) |
Aug 29, 2024 | 48.92 | 49.37 | 48.73 | 48.94 | 438,518 | +0.30(+0.62%) |
Aug 28, 2024 | 49.27 | 49.70 | 48.58 | 48.64 | 610,411 | -0.97(-1.96%) |
Aug 27, 2024 | 49.27 | 49.77 | 49.26 | 49.61 | 364,032 | +0.01(+0.02%) |
Aug 26, 2024 | 50.00 | 50.14 | 49.15 | 49.60 | 558,599 | -0.28(-0.56%) |
Aug 23, 2024 | 48.81 | 50.13 | 48.66 | 49.88 | 615,920 | +1.47(+3.04%) |
Aug 22, 2024 | 48.48 | 48.97 | 48.09 | 48.41 | 500,553 | +0.03(+0.06%) |
Aug 21, 2024 | 47.89 | 48.42 | 47.33 | 48.38 | 467,800 | +0.87(+1.83%) |
Aug 20, 2024 | 47.77 | 47.81 | 46.98 | 47.51 | 435,884 | -0.39(-0.81%) |
Aug 19, 2024 | 47.98 | 48.33 | 47.57 | 47.90 | 548,487 | -0.09(-0.19%) |
Aug 16, 2024 | 47.74 | 48.49 | 47.70 | 47.99 | 395,736 | +0.13(+0.27%) |
Aug 15, 2024 | 47.10 | 48.46 | 46.94 | 47.86 | 1,218,809 | +1.56(+3.37%) |
Aug 14, 2024 | 45.10 | 46.34 | 44.74 | 46.30 | 542,914 | +1.42(+3.16%) |
Aug 13, 2024 | 44.85 | 45.18 | 44.25 | 44.88 | 587,951 | +0.41(+0.92%) |
Aug 12, 2024 | 45.41 | 45.55 | 44.16 | 44.47 | 528,264 | -0.93(-2.05%) |
Aug 09, 2024 | 44.62 | 45.41 | 44.43 | 45.40 | 719,008 | +0.87(+1.95%) |
Aug 08, 2024 | 43.94 | 44.62 | 43.66 | 44.53 | 511,790 | +1.11(+2.56%) |
Aug 07, 2024 | 44.82 | 45.18 | 43.37 | 43.42 | 596,307 | -0.86(-1.94%) |
Aug 06, 2024 | 42.74 | 44.74 | 42.33 | 44.28 | 879,977 | +1.68(+3.94%) |
Aug 05, 2024 | 42.12 | 43.39 | 41.64 | 42.60 | 1,128,504 | -1.20(-2.74%) |
Aug 02, 2024 | 44.50 | 45.01 | 43.40 | 43.80 | 880,524 | -2.35(-5.10%) |
Aug 01, 2024 | 48.45 | 48.80 | 45.53 | 46.15 | 806,788 | -2.46(-5.06%) |
Jul 31, 2024 | 47.71 | 49.22 | 47.44 | 48.62 | 1,229,186 | +1.00(+2.10%) |
Jul 30, 2024 | 47.46 | 48.35 | 47.21 | 47.62 | 899,810 | +0.47(+1.01%) |
Jul 29, 2024 | 47.22 | 47.75 | 46.66 | 47.14 | 1,332,643 | -0.74(-1.55%) |
Jul 26, 2024 | 48.75 | 49.03 | 47.27 | 47.88 | 1,466,407 | -0.05(-0.10%) |
Jul 25, 2024 | 43.79 | 48.09 | 43.76 | 47.93 | 2,302,989 | +5.11(+11.94%) |
Jul 24, 2024 | 43.45 | 44.13 | 42.70 | 42.82 | 1,225,644 | -0.67(-1.55%) |
Jul 23, 2024 | 43.25 | 44.05 | 42.90 | 43.49 | 1,155,803 | +0.26(+0.59%) |
Jul 22, 2024 | 43.50 | 44.16 | 43.22 | 43.24 | 1,182,081 | -1.06(-2.39%) |
Jul 19, 2024 | 44.06 | 44.53 | 44.06 | 44.29 | 800,566 | -0.21(-0.47%) |
Jul 18, 2024 | 45.01 | 45.89 | 44.37 | 44.50 | 1,129,523 | -0.47(-1.06%) |
Jul 17, 2024 | 44.46 | 45.38 | 44.16 | 44.98 | 1,511,795 | +0.18(+0.40%) |
Jul 16, 2024 | 43.19 | 44.90 | 43.19 | 44.80 | 1,637,798 | +1.71(+3.97%) |
Jul 15, 2024 | 41.50 | 43.18 | 41.22 | 43.09 | 1,160,670 | +2.12(+5.16%) |
Jul 12, 2024 | 40.67 | 41.57 | 40.54 | 40.97 | 799,594 | +0.14(+0.34%) |
Jul 11, 2024 | 39.76 | 40.98 | 39.66 | 40.83 | 896,281 | +1.39(+3.53%) |
Jul 10, 2024 | 39.00 | 39.68 | 38.76 | 39.44 | 1,265,168 | -0.02(-0.05%) |
Jul 09, 2024 | 38.99 | 40.09 | 38.82 | 39.46 | 1,139,517 | +0.09(+0.23%) |
Jul 08, 2024 | 39.21 | 39.68 | 39.13 | 39.37 | 1,111,344 | +0.27(+0.68%) |
Jul 05, 2024 | 38.57 | 39.34 | 38.37 | 39.10 | 1,029,495 | +0.53(+1.38%) |
Jul 03, 2024 | 38.74 | 38.89 | 38.42 | 38.57 | 639,693 | -0.09(-0.23%) |
Jul 02, 2024 | 38.24 | 38.71 | 37.97 | 38.66 | 736,523 | +0.34(+0.88%) |