Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 50.89 | 51.97 | 50.69 | 50.83 | 44,472 | +0.02(+0.05%) |
Sep 17, 2024 | 50.54 | 51.33 | 50.54 | 50.81 | 14,828 | +0.61(+1.21%) |
Sep 16, 2024 | 50.06 | 50.25 | 49.84 | 50.20 | 30,884 | +0.34(+0.68%) |
Sep 13, 2024 | 49.22 | 49.95 | 49.22 | 49.86 | 20,062 | +1.13(+2.32%) |
Sep 12, 2024 | 48.30 | 48.90 | 48.07 | 48.73 | 32,396 | +0.55(+1.14%) |
Sep 11, 2024 | 48.15 | 48.25 | 47.31 | 48.18 | 30,469 | -0.14(-0.28%) |
Sep 10, 2024 | 48.42 | 48.42 | 47.92 | 48.32 | 12,330 | -0.04(-0.09%) |
Sep 09, 2024 | 48.56 | 48.83 | 48.36 | 48.36 | 25,066 | -0.13(-0.27%) |
Sep 06, 2024 | 49.19 | 49.50 | 48.34 | 48.49 | 20,439 | -0.81(-1.64%) |
Sep 05, 2024 | 49.78 | 49.78 | 49.11 | 49.30 | 14,551 | -0.32(-0.64%) |
Sep 04, 2024 | 49.76 | 50.09 | 49.47 | 49.62 | 29,303 | -0.20(-0.41%) |
Sep 03, 2024 | 50.72 | 50.75 | 49.77 | 49.82 | 18,254 | -1.31(-2.55%) |
Aug 30, 2024 | 50.90 | 51.15 | 50.44 | 51.13 | 13,127 | +0.38(+0.74%) |
Aug 29, 2024 | 50.74 | 51.21 | 50.47 | 50.76 | 14,201 | +0.29(+0.56%) |
Aug 28, 2024 | 50.68 | 50.85 | 50.26 | 50.47 | 28,332 | -0.31(-0.60%) |
Aug 27, 2024 | 50.80 | 50.92 | 50.54 | 50.78 | 16,555 | -0.26(-0.52%) |
Aug 26, 2024 | 51.38 | 51.52 | 50.98 | 51.04 | 27,732 | +0.06(+0.12%) |
Aug 23, 2024 | 49.79 | 51.16 | 49.79 | 50.98 | 26,714 | +1.57(+3.18%) |
Aug 22, 2024 | 49.74 | 49.77 | 49.41 | 49.41 | 46,050 | -0.33(-0.65%) |
Aug 21, 2024 | 49.59 | 49.80 | 49.35 | 49.73 | 39,180 | +0.54(+1.10%) |
Aug 20, 2024 | 49.76 | 49.76 | 49.18 | 49.19 | 24,267 | -0.65(-1.30%) |
Aug 19, 2024 | 49.53 | 49.89 | 49.53 | 49.84 | 26,370 | +0.29(+0.58%) |
Aug 16, 2024 | 49.32 | 49.76 | 49.32 | 49.55 | 30,085 | +0.24(+0.49%) |
Aug 15, 2024 | 49.22 | 49.65 | 49.10 | 49.31 | 20,830 | +1.00(+2.07%) |
Aug 14, 2024 | 48.63 | 48.63 | 48.16 | 48.31 | 21,255 | -0.17(-0.34%) |
Aug 13, 2024 | 48.07 | 48.60 | 47.84 | 48.48 | 26,190 | +0.76(+1.59%) |
Aug 12, 2024 | 48.16 | 48.16 | 47.65 | 47.72 | 50,561 | -0.49(-1.01%) |
Aug 09, 2024 | 48.27 | 48.27 | 47.97 | 48.21 | 10,477 | -0.01(-0.02%) |
Aug 08, 2024 | 48.01 | 48.28 | 47.79 | 48.22 | 21,891 | +0.78(+1.65%) |
Aug 07, 2024 | 48.61 | 48.63 | 47.37 | 47.44 | 32,789 | -0.51(-1.07%) |
Aug 06, 2024 | 47.70 | 48.52 | 47.37 | 47.95 | 17,117 | +0.35(+0.74%) |
Aug 05, 2024 | 46.94 | 47.97 | 46.42 | 47.60 | 38,110 | -1.44(-2.93%) |
Aug 02, 2024 | 49.25 | 49.25 | 48.71 | 49.03 | 45,403 | -1.54(-3.04%) |
Aug 01, 2024 | 52.35 | 52.35 | 50.30 | 50.57 | 37,576 | -1.72(-3.28%) |
Jul 31, 2024 | 52.15 | 53.01 | 51.88 | 52.29 | 20,905 | +0.19(+0.36%) |
Jul 30, 2024 | 51.81 | 52.21 | 51.81 | 52.10 | 31,042 | +0.33(+0.64%) |
Jul 29, 2024 | 52.16 | 52.49 | 51.49 | 51.77 | 55,775 | -0.19(-0.37%) |
Jul 26, 2024 | 51.91 | 52.11 | 51.52 | 51.96 | 41,316 | +0.71(+1.38%) |
Jul 25, 2024 | 50.44 | 51.79 | 50.44 | 51.25 | 84,124 | +0.87(+1.73%) |
Jul 24, 2024 | 51.01 | 51.45 | 50.34 | 50.38 | 43,032 | -0.98(-1.91%) |
Jul 23, 2024 | 50.90 | 51.55 | 50.73 | 51.36 | 50,558 | +0.42(+0.82%) |
Jul 22, 2024 | 50.60 | 51.05 | 50.07 | 50.95 | 31,343 | +0.52(+1.03%) |
Jul 19, 2024 | 50.53 | 50.67 | 50.33 | 50.43 | 18,045 | -0.27(-0.54%) |
Jul 18, 2024 | 51.06 | 51.87 | 50.58 | 50.70 | 28,916 | -0.53(-1.04%) |
Jul 17, 2024 | 50.85 | 51.64 | 50.85 | 51.23 | 34,494 | +0.12(+0.23%) |
Jul 16, 2024 | 49.84 | 51.19 | 49.75 | 51.12 | 53,478 | +1.72(+3.47%) |
Jul 15, 2024 | 48.99 | 49.80 | 48.96 | 49.40 | 54,842 | +0.73(+1.50%) |
Jul 12, 2024 | 48.68 | 48.99 | 48.63 | 48.67 | 37,848 | +0.47(+0.97%) |
Jul 11, 2024 | 47.46 | 48.32 | 47.31 | 48.20 | 38,055 | +1.65(+3.54%) |
Jul 10, 2024 | 46.27 | 46.63 | 46.18 | 46.56 | 22,839 | +0.54(+1.17%) |
Jul 09, 2024 | 46.47 | 46.47 | 45.99 | 46.02 | 19,273 | -0.47(-1.01%) |
Jul 08, 2024 | 46.66 | 46.86 | 46.48 | 46.49 | 13,823 | +0.21(+0.45%) |
Jul 05, 2024 | 46.82 | 46.82 | 46.24 | 46.28 | 62,146 | -0.54(-1.15%) |
Jul 03, 2024 | 46.89 | 46.99 | 46.78 | 46.82 | 14,257 | +0.03(+0.07%) |
Jul 02, 2024 | 46.61 | 46.84 | 46.61 | 46.78 | 24,605 | +0.27(+0.57%) |