Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 51.16 | 51.16 | 50.78 | 50.78 | 8,602 | -0.32(-0.62%) |
Sep 17, 2024 | 51.15 | 51.16 | 51.09 | 51.09 | 28,653 | -0.25(-0.49%) |
Sep 16, 2024 | 51.02 | 51.35 | 50.93 | 51.35 | 183,160 | +0.79(+1.56%) |
Sep 13, 2024 | 50.47 | 50.64 | 50.47 | 50.56 | 6,839 | +0.14(+0.27%) |
Sep 12, 2024 | 50.03 | 50.42 | 50.03 | 50.42 | 41,076 | +0.16(+0.32%) |
Sep 11, 2024 | 50.19 | 50.29 | 49.59 | 50.26 | 7,130 | -0.21(-0.42%) |
Sep 10, 2024 | 50.27 | 50.59 | 50.03 | 50.47 | 41,309 | +0.06(+0.12%) |
Sep 09, 2024 | 50.23 | 50.49 | 50.04 | 50.41 | 20,986 | +0.46(+0.91%) |
Sep 06, 2024 | 50.31 | 50.42 | 49.86 | 49.95 | 11,992 | -0.28(-0.56%) |
Sep 05, 2024 | 50.35 | 50.46 | 50.16 | 50.24 | 18,664 | +0.23(+0.45%) |
Sep 04, 2024 | 50.01 | 50.07 | 49.87 | 50.01 | 6,993 | +0.30(+0.61%) |
Sep 03, 2024 | 49.59 | 49.90 | 49.59 | 49.71 | 5,002 | -0.13(-0.25%) |
Aug 30, 2024 | 49.63 | 49.85 | 49.46 | 49.83 | 5,180 | +0.41(+0.83%) |
Aug 29, 2024 | 49.15 | 49.46 | 49.15 | 49.42 | 2,755 | +0.06(+0.13%) |
Aug 28, 2024 | 49.43 | 49.48 | 49.20 | 49.36 | 5,306 | -0.09(-0.19%) |
Aug 27, 2024 | 49.47 | 49.57 | 49.42 | 49.45 | 2,996 | -0.08(-0.17%) |
Aug 26, 2024 | 49.65 | 49.66 | 49.52 | 49.53 | 6,657 | +0.07(+0.15%) |
Aug 23, 2024 | 49.03 | 49.48 | 49.03 | 49.46 | 4,000 | +1.27(+2.63%) |
Aug 22, 2024 | 48.85 | 48.86 | 47.57 | 48.19 | 3,516 | -0.55(-1.13%) |
Aug 21, 2024 | 48.64 | 48.86 | 48.64 | 48.74 | 5,262 | +0.03(+0.05%) |
Aug 20, 2024 | 48.87 | 48.87 | 48.72 | 48.72 | 1,707 | -0.22(-0.44%) |
Aug 19, 2024 | 48.96 | 49.03 | 48.90 | 48.93 | 4,795 | +0.38(+0.77%) |
Aug 16, 2024 | 48.24 | 48.63 | 48.24 | 48.55 | 4,797 | +0.23(+0.48%) |
Aug 15, 2024 | 48.41 | 48.41 | 48.25 | 48.33 | 9,166 | +0.01(+0.02%) |
Aug 14, 2024 | 48.12 | 48.33 | 48.12 | 48.31 | 1,363 | +0.21(+0.45%) |
Aug 13, 2024 | 47.96 | 48.10 | 47.93 | 48.10 | 5,297 | +0.34(+0.71%) |
Aug 12, 2024 | 47.80 | 47.80 | 47.67 | 47.76 | 5,178 | +0.00(+0.01%) |
Aug 09, 2024 | 47.59 | 47.85 | 47.59 | 47.76 | 2,673 | -0.01(-0.02%) |
Aug 08, 2024 | 47.49 | 47.81 | 47.49 | 47.77 | 7,275 | +0.36(+0.75%) |
Aug 07, 2024 | 47.74 | 48.03 | 47.41 | 47.41 | 69,827 | +0.07(+0.14%) |
Aug 06, 2024 | 46.76 | 47.53 | 46.76 | 47.34 | 21,677 | +0.42(+0.89%) |
Aug 05, 2024 | 47.35 | 47.35 | 46.81 | 46.93 | 18,942 | -1.06(-2.21%) |
Aug 02, 2024 | 47.92 | 48.24 | 47.61 | 47.99 | 7,033 | +0.21(+0.44%) |
Aug 01, 2024 | 47.73 | 47.98 | 47.65 | 47.78 | 6,639 | -0.05(-0.11%) |
Jul 31, 2024 | 47.99 | 47.99 | 47.73 | 47.83 | 57,471 | +0.02(+0.04%) |
Jul 30, 2024 | 47.50 | 47.81 | 47.45 | 47.81 | 8,544 | +0.40(+0.85%) |
Jul 29, 2024 | 47.44 | 47.44 | 47.27 | 47.41 | 4,105 | -0.06(-0.14%) |
Jul 26, 2024 | 47.22 | 47.48 | 47.17 | 47.47 | 39,123 | +0.49(+1.04%) |
Jul 25, 2024 | 47.10 | 47.36 | 46.94 | 46.98 | 12,544 | -0.00(-0.01%) |
Jul 24, 2024 | 47.28 | 47.34 | 46.98 | 46.98 | 12,028 | -0.22(-0.47%) |
Jul 23, 2024 | 47.35 | 47.35 | 47.19 | 47.21 | 7,616 | -0.35(-0.74%) |
Jul 22, 2024 | 47.40 | 47.60 | 47.37 | 47.56 | 16,216 | +0.36(+0.77%) |
Jul 19, 2024 | 47.05 | 47.22 | 47.05 | 47.19 | 152,639 | -0.01(-0.02%) |
Jul 18, 2024 | 47.40 | 47.53 | 47.08 | 47.20 | 10,611 | +0.03(+0.06%) |
Jul 17, 2024 | 47.09 | 47.25 | 47.09 | 47.17 | 7,984 | +0.33(+0.71%) |
Jul 16, 2024 | 46.59 | 46.84 | 46.59 | 46.84 | 24,870 | +0.22(+0.47%) |
Jul 15, 2024 | 46.86 | 46.86 | 46.62 | 46.62 | 9,221 | -0.38(-0.82%) |
Jul 12, 2024 | 47.03 | 47.13 | 46.97 | 47.01 | 2,199 | +0.41(+0.87%) |
Jul 11, 2024 | 46.32 | 46.69 | 46.32 | 46.60 | 7,905 | +0.68(+1.48%) |
Jul 10, 2024 | 45.69 | 45.92 | 45.69 | 45.92 | 11,913 | +0.44(+0.98%) |
Jul 09, 2024 | 45.40 | 45.59 | 45.27 | 45.48 | 10,611 | -0.02(-0.03%) |
Jul 08, 2024 | 45.59 | 45.61 | 45.46 | 45.49 | 5,870 | -0.12(-0.26%) |
Jul 05, 2024 | 45.68 | 45.68 | 45.45 | 45.61 | 4,603 | +0.13(+0.28%) |
Jul 03, 2024 | 45.39 | 45.55 | 45.39 | 45.48 | 2,588 | +0.40(+0.90%) |
Jul 02, 2024 | 45.00 | 45.17 | 44.86 | 45.08 | 25,452 | +0.16(+0.35%) |