Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 52.39 | 52.39 | 52.35 | 52.35 | 1,124 | -0.71(-1.34%) |
Sep 19, 2024 | 52.94 | 53.06 | 52.94 | 53.06 | 1,516 | +0.20(+0.38%) |
Sep 18, 2024 | 52.63 | 53.17 | 52.63 | 52.86 | 2,939 | +0.06(+0.11%) |
Sep 17, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 1,024 | -0.02(-0.04%) |
Sep 16, 2024 | 52.50 | 52.89 | 52.50 | 52.82 | 922 | +1.42(+2.76%) |
Sep 13, 2024 | 51.39 | 51.41 | 51.39 | 51.40 | 1,398 | +0.16(+0.31%) |
Sep 12, 2024 | 51.10 | 51.24 | 51.10 | 51.24 | 892 | +0.30(+0.59%) |
Sep 11, 2024 | 50.69 | 50.94 | 50.69 | 50.94 | 2,364 | +0.10(+0.20%) |
Sep 10, 2024 | 51.11 | 51.11 | 50.65 | 50.84 | 5,011 | +0.01(+0.02%) |
Sep 09, 2024 | 50.80 | 50.85 | 50.80 | 50.83 | 1,224 | -0.44(-0.85%) |
Sep 06, 2024 | 51.25 | 51.69 | 51.20 | 51.27 | 8,393 | -0.85(-1.64%) |
Sep 05, 2024 | 52.03 | 52.12 | 52.03 | 52.12 | 914 | +0.72(+1.40%) |
Sep 04, 2024 | 51.51 | 51.51 | 51.29 | 51.40 | 1,638 | +0.12(+0.23%) |
Sep 03, 2024 | 51.50 | 51.50 | 51.16 | 51.28 | 2,803 | -0.11(-0.22%) |
Aug 30, 2024 | 51.23 | 51.50 | 51.23 | 51.39 | 3,347 | +0.41(+0.80%) |
Aug 29, 2024 | 50.69 | 51.10 | 50.69 | 50.98 | 3,384 | -0.41(-0.81%) |
Aug 28, 2024 | 51.27 | 51.40 | 51.22 | 51.40 | 2,766 | +1.55(+3.11%) |
Aug 26, 2024 | 49.85 | 937 | -0.25(-0.50%) | |||
Aug 23, 2024 | 50.18 | 50.18 | 49.97 | 50.10 | 2,113 | +0.77(+1.56%) |
Aug 22, 2024 | 49.26 | 49.33 | 49.26 | 49.33 | 969 | +0.00(+0.01%) |
Aug 21, 2024 | 49.18 | 49.33 | 49.18 | 49.33 | 724 | +0.55(+1.13%) |
Aug 20, 2024 | 48.84 | 48.84 | 48.77 | 48.77 | 961 | -0.08(-0.16%) |
Aug 19, 2024 | 48.70 | 48.85 | 48.70 | 48.85 | 1,842 | +0.64(+1.33%) |
Aug 16, 2024 | 47.84 | 48.32 | 47.84 | 48.21 | 1,100 | +0.53(+1.11%) |
Aug 15, 2024 | 47.57 | 47.68 | 47.57 | 47.68 | 884 | +0.41(+0.87%) |
Aug 14, 2024 | 47.01 | 47.27 | 47.01 | 47.27 | 1,090 | +0.39(+0.83%) |
Aug 13, 2024 | 46.55 | 46.93 | 46.55 | 46.88 | 7,688 | +0.66(+1.43%) |
Aug 12, 2024 | 46.03 | 46.27 | 46.03 | 46.22 | 3,621 | +0.16(+0.35%) |
Aug 09, 2024 | 45.80 | 46.21 | 45.80 | 46.06 | 2,462 | +0.33(+0.72%) |
Aug 08, 2024 | 45.46 | 45.74 | 45.40 | 45.73 | 6,645 | +0.69(+1.53%) |
Aug 07, 2024 | 45.52 | 45.69 | 45.04 | 45.04 | 9,185 | +0.92(+2.09%) |
Aug 06, 2024 | 44.21 | 44.30 | 43.96 | 44.12 | 6,120 | -0.15(-0.34%) |
Aug 05, 2024 | 44.20 | 44.47 | 44.02 | 44.27 | 6,850 | -1.33(-2.92%) |
Aug 02, 2024 | 45.52 | 45.75 | 45.47 | 45.60 | 2,625 | -0.64(-1.38%) |
Aug 01, 2024 | 46.44 | 46.44 | 45.95 | 46.24 | 3,124 | -1.54(-3.23%) |
Jul 31, 2024 | 47.61 | 47.83 | 47.60 | 47.78 | 2,857 | +0.62(+1.31%) |
Jul 30, 2024 | 47.09 | 47.22 | 47.02 | 47.16 | 6,971 | +0.51(+1.09%) |
Jul 29, 2024 | 46.62 | 46.68 | 46.49 | 46.65 | 3,465 | -0.05(-0.12%) |
Jul 26, 2024 | 46.73 | 46.73 | 46.66 | 46.70 | 1,974 | +0.36(+0.78%) |
Jul 25, 2024 | 46.15 | 46.42 | 46.15 | 46.34 | 3,454 | -0.56(-1.19%) |
Jul 24, 2024 | 47.02 | 47.28 | 46.87 | 46.90 | 2,309 | -0.27(-0.58%) |
Jul 23, 2024 | 47.26 | 47.27 | 47.17 | 47.17 | 1,351 | -0.29(-0.60%) |
Jul 22, 2024 | 47.27 | 47.49 | 47.24 | 47.46 | 6,119 | +0.70(+1.50%) |
Jul 19, 2024 | 46.75 | 46.76 | 46.69 | 46.76 | 1,893 | -0.18(-0.38%) |
Jul 18, 2024 | 47.36 | 47.38 | 46.94 | 46.94 | 5,935 | -0.35(-0.74%) |
Jul 17, 2024 | 47.43 | 47.43 | 47.29 | 47.29 | 2,020 | -0.19(-0.40%) |
Jul 16, 2024 | 47.39 | 47.70 | 47.39 | 47.48 | 1,536 | -0.10(-0.21%) |
Jul 15, 2024 | 47.71 | 47.82 | 47.58 | 47.58 | 1,235 | -0.30(-0.63%) |
Jul 12, 2024 | 48.12 | 48.17 | 47.88 | 47.88 | 4,046 | -0.03(-0.06%) |
Jul 11, 2024 | 47.89 | 48.06 | 47.89 | 47.91 | 2,972 | +0.60(+1.27%) |
Jul 10, 2024 | 47.09 | 47.31 | 47.09 | 47.31 | 1,603 | +0.29(+0.62%) |
Jul 09, 2024 | 46.71 | 47.02 | 46.71 | 47.02 | 2,387 | -0.06(-0.13%) |
Jul 08, 2024 | 47.44 | 47.44 | 47.08 | 47.08 | 1,341 | -0.02(-0.04%) |
Jul 05, 2024 | 46.65 | 47.10 | 46.65 | 47.10 | 2,490 | +0.55(+1.18%) |
Jul 03, 2024 | 46.63 | 46.63 | 46.52 | 46.55 | 979 | +0.59(+1.29%) |
Jul 02, 2024 | 45.75 | 46.09 | 45.60 | 45.95 | 4,902 | -0.37(-0.79%) |