Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.99 | 50.99 | 50.70 | 50.77 | 797,465 | +0.10(+0.20%) |
Sep 25, 2024 | 50.89 | 50.89 | 50.63 | 50.67 | 786,695 | +0.09(+0.18%) |
Sep 24, 2024 | 50.82 | 50.82 | 50.52 | 50.58 | 2,003,365 | -0.04(-0.08%) |
Sep 23, 2024 | 50.72 | 50.73 | 50.58 | 50.62 | 489,094 | +0.44(+0.88%) |
Sep 20, 2024 | 50.15 | 50.27 | 50.03 | 50.18 | 617,597 | +0.49(+0.99%) |
Sep 19, 2024 | 49.64 | 49.74 | 49.45 | 49.69 | 1,039,019 | +0.25(+0.51%) |
Sep 18, 2024 | 49.73 | 49.87 | 49.42 | 49.44 | 1,594,412 | -0.43(-0.86%) |
Sep 17, 2024 | 50.03 | 50.07 | 49.81 | 49.87 | 450,144 | -0.13(-0.26%) |
Sep 16, 2024 | 49.76 | 50.02 | 49.76 | 50.00 | 375,084 | +0.26(+0.52%) |
Sep 13, 2024 | 49.63 | 49.78 | 49.61 | 49.74 | 525,576 | +0.22(+0.44%) |
Sep 12, 2024 | 49.27 | 49.54 | 49.27 | 49.52 | 818,308 | +0.51(+1.04%) |
Sep 11, 2024 | 48.78 | 49.04 | 48.46 | 49.01 | 852,792 | -0.19(-0.39%) |
Sep 10, 2024 | 49.13 | 49.22 | 48.97 | 49.20 | 606,122 | +0.30(+0.61%) |
Sep 09, 2024 | 48.83 | 49.03 | 48.82 | 48.90 | 535,901 | +0.26(+0.53%) |
Sep 06, 2024 | 49.10 | 49.10 | 48.57 | 48.64 | 920,925 | -0.74(-1.50%) |
Sep 05, 2024 | 49.50 | 49.58 | 49.36 | 49.38 | 714,092 | -0.28(-0.56%) |
Sep 04, 2024 | 49.53 | 49.72 | 49.52 | 49.66 | 669,712 | +0.11(+0.22%) |
Sep 03, 2024 | 49.85 | 49.85 | 49.44 | 49.55 | 1,184,214 | -0.42(-0.84%) |
Aug 30, 2024 | 49.93 | 50.09 | 49.86 | 49.97 | 988,996 | +0.44(+0.89%) |
Aug 29, 2024 | 49.60 | 49.72 | 49.53 | 49.53 | 699,361 | -0.05(-0.10%) |
Aug 28, 2024 | 49.57 | 49.66 | 49.47 | 49.58 | 817,240 | -0.07(-0.14%) |
Aug 27, 2024 | 49.62 | 49.68 | 49.51 | 49.65 | 612,963 | +0.01(+0.02%) |
Aug 26, 2024 | 49.77 | 49.79 | 49.58 | 49.64 | 428,878 | +0.12(+0.24%) |
Aug 23, 2024 | 49.30 | 49.56 | 49.27 | 49.52 | 1,155,888 | +0.30(+0.61%) |
Aug 22, 2024 | 49.33 | 49.41 | 49.16 | 49.22 | 3,856,724 | -0.27(-0.55%) |
Aug 21, 2024 | 49.36 | 49.51 | 49.30 | 49.49 | 886,657 | +0.37(+0.75%) |
Aug 20, 2024 | 49.16 | 49.25 | 49.05 | 49.12 | 2,173,374 | +0.06(+0.12%) |
Aug 19, 2024 | 49.00 | 49.16 | 48.94 | 49.06 | 1,082,182 | +0.24(+0.49%) |
Aug 16, 2024 | 48.71 | 48.84 | 48.64 | 48.82 | 446,974 | +0.39(+0.81%) |
Aug 15, 2024 | 48.23 | 48.49 | 48.15 | 48.43 | 590,903 | +0.53(+1.11%) |
Aug 14, 2024 | 47.97 | 47.97 | 47.81 | 47.90 | 830,521 | -0.35(-0.73%) |
Aug 13, 2024 | 48.18 | 48.28 | 48.08 | 48.25 | 546,230 | -0.21(-0.43%) |
Aug 12, 2024 | 48.49 | 48.60 | 48.40 | 48.46 | 469,133 | +0.01(+0.02%) |
Aug 09, 2024 | 48.36 | 48.52 | 48.24 | 48.45 | 888,163 | +0.09(+0.19%) |
Aug 08, 2024 | 48.12 | 48.42 | 48.07 | 48.36 | 666,465 | +0.46(+0.96%) |
Aug 07, 2024 | 48.44 | 48.47 | 47.90 | 47.90 | 1,143,666 | +0.27(+0.57%) |
Aug 06, 2024 | 47.50 | 47.91 | 47.43 | 47.63 | 1,140,968 | +0.22(+0.46%) |
Aug 05, 2024 | 46.99 | 47.74 | 46.78 | 47.41 | 1,957,063 | -1.46(-2.99%) |
Aug 02, 2024 | 49.02 | 49.08 | 48.61 | 48.87 | 2,130,676 | -0.58(-1.17%) |
Aug 01, 2024 | 49.77 | 49.83 | 49.33 | 49.45 | 1,220,942 | -0.54(-1.08%) |
Jul 31, 2024 | 49.80 | 50.09 | 49.80 | 49.99 | 763,285 | +0.46(+0.93%) |
Jul 30, 2024 | 49.60 | 49.62 | 49.39 | 49.53 | 829,150 | +0.15(+0.30%) |
Jul 29, 2024 | 49.35 | 49.42 | 49.25 | 49.38 | 581,523 | +0.09(+0.18%) |
Jul 26, 2024 | 49.20 | 49.32 | 49.14 | 49.29 | 3,881,759 | +0.75(+1.55%) |
Jul 25, 2024 | 48.47 | 48.70 | 48.45 | 48.54 | 913,354 | +0.15(+0.31%) |
Jul 24, 2024 | 48.83 | 48.83 | 48.36 | 48.39 | 1,184,618 | -0.04(-0.08%) |
Jul 23, 2024 | 48.97 | 48.97 | 48.23 | 48.43 | 2,630,378 | -0.81(-1.65%) |
Jul 22, 2024 | 49.27 | 49.33 | 49.14 | 49.24 | 848,507 | +0.49(+1.01%) |
Jul 19, 2024 | 49.02 | 49.05 | 48.73 | 48.75 | 1,153,579 | -0.98(-1.97%) |
Jul 18, 2024 | 50.00 | 50.02 | 49.67 | 49.73 | 1,133,536 | -0.21(-0.42%) |
Jul 17, 2024 | 49.98 | 50.06 | 49.90 | 49.94 | 1,122,858 | -0.25(-0.50%) |
Jul 16, 2024 | 49.94 | 50.23 | 49.86 | 50.19 | 1,206,491 | +0.26(+0.52%) |
Jul 15, 2024 | 49.96 | 49.99 | 49.83 | 49.93 | 1,155,055 | +0.16(+0.32%) |
Jul 12, 2024 | 49.72 | 49.93 | 49.72 | 49.77 | 979,179 | +0.14(+0.28%) |
Jul 11, 2024 | 49.58 | 49.69 | 49.50 | 49.63 | 1,079,401 | +0.37(+0.75%) |
Jul 10, 2024 | 49.26 | 49.27 | 49.11 | 49.26 | 1,030,831 | -0.20(-0.40%) |
Jul 09, 2024 | 49.46 | 49.51 | 49.37 | 49.46 | 1,433,970 | +0.20(+0.41%) |
Jul 08, 2024 | 49.36 | 49.48 | 49.24 | 49.26 | 1,291,823 | -0.09(-0.18%) |
Jul 05, 2024 | 49.32 | 49.35 | 49.14 | 49.35 | 978,185 | +0.26(+0.53%) |
Jul 03, 2024 | 48.91 | 49.11 | 48.90 | 49.09 | 728,065 | +0.30(+0.61%) |
Jul 02, 2024 | 48.69 | 48.85 | 48.60 | 48.79 | 830,166 | +0.19(+0.39%) |