Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 53.67 | 54.71 | 53.45 | 54.64 | 572,237 | +1.50(+2.82%) |
Sep 16, 2024 | 51.90 | 53.41 | 51.68 | 53.14 | 798,642 | +1.32(+2.55%) |
Sep 13, 2024 | 52.54 | 52.59 | 51.73 | 51.82 | 829,245 | -0.05(-0.10%) |
Sep 12, 2024 | 51.56 | 51.92 | 50.37 | 51.87 | 641,595 | +0.45(+0.88%) |
Sep 11, 2024 | 50.72 | 51.52 | 49.41 | 51.42 | 819,079 | +0.49(+0.96%) |
Sep 10, 2024 | 50.24 | 51.09 | 48.91 | 50.93 | 3,154,645 | -2.12(-4.00%) |
Sep 09, 2024 | 52.98 | 53.80 | 52.97 | 53.05 | 441,699 | +0.57(+1.09%) |
Sep 06, 2024 | 53.78 | 54.35 | 51.96 | 52.48 | 528,066 | -1.24(-2.31%) |
Sep 05, 2024 | 54.34 | 54.78 | 53.60 | 53.72 | 306,194 | -0.33(-0.61%) |
Sep 04, 2024 | 53.79 | 54.75 | 52.97 | 54.05 | 520,063 | +0.26(+0.48%) |
Sep 03, 2024 | 54.00 | 54.57 | 53.17 | 53.79 | 486,685 | -0.91(-1.66%) |
Aug 30, 2024 | 54.10 | 54.83 | 53.95 | 54.70 | 403,563 | +0.93(+1.73%) |
Aug 29, 2024 | 53.69 | 54.51 | 53.38 | 53.77 | 285,435 | +0.59(+1.10%) |
Aug 28, 2024 | 53.69 | 54.16 | 52.25 | 53.18 | 358,882 | -0.75(-1.38%) |
Aug 27, 2024 | 54.05 | 54.63 | 53.82 | 53.93 | 358,455 | -0.41(-0.75%) |
Aug 26, 2024 | 54.12 | 55.93 | 54.06 | 54.34 | 530,176 | +0.90(+1.68%) |
Aug 23, 2024 | 52.90 | 54.02 | 52.41 | 53.44 | 512,640 | +1.12(+2.13%) |
Aug 22, 2024 | 53.04 | 53.13 | 52.12 | 52.33 | 401,318 | -0.55(-1.04%) |
Aug 21, 2024 | 53.29 | 53.53 | 52.50 | 52.87 | 405,478 | +0.13(+0.25%) |
Aug 20, 2024 | 53.48 | 53.66 | 52.23 | 52.74 | 353,563 | -0.74(-1.38%) |
Aug 19, 2024 | 53.65 | 54.31 | 52.90 | 53.48 | 357,669 | +0.39(+0.73%) |
Aug 16, 2024 | 53.06 | 54.07 | 52.29 | 53.09 | 793,276 | +0.07(+0.13%) |
Aug 15, 2024 | 52.53 | 53.47 | 51.60 | 53.02 | 927,927 | +1.47(+2.86%) |
Aug 14, 2024 | 50.78 | 51.60 | 50.18 | 51.55 | 1,068,315 | +1.15(+2.29%) |
Aug 13, 2024 | 48.92 | 50.73 | 48.71 | 50.40 | 834,710 | +1.83(+3.77%) |
Aug 12, 2024 | 49.83 | 50.47 | 48.55 | 48.56 | 499,453 | -1.17(-2.36%) |
Aug 09, 2024 | 45.87 | 50.52 | 44.69 | 49.74 | 1,216,136 | +3.55(+7.70%) |
Aug 08, 2024 | 45.49 | 47.45 | 44.94 | 46.18 | 439,185 | +1.36(+3.04%) |
Aug 07, 2024 | 46.17 | 46.56 | 44.54 | 44.82 | 524,884 | -0.56(-1.23%) |
Aug 06, 2024 | 45.00 | 46.16 | 44.72 | 45.38 | 407,093 | +0.47(+1.04%) |
Aug 05, 2024 | 44.77 | 45.33 | 43.68 | 44.91 | 572,823 | -2.06(-4.39%) |
Aug 02, 2024 | 46.89 | 47.40 | 45.31 | 46.97 | 860,663 | -1.81(-3.71%) |
Aug 01, 2024 | 50.01 | 50.58 | 48.00 | 48.78 | 511,863 | -1.25(-2.51%) |
Jul 31, 2024 | 50.11 | 50.84 | 49.56 | 50.04 | 656,160 | +0.32(+0.64%) |
Jul 30, 2024 | 50.31 | 50.83 | 48.94 | 49.72 | 691,388 | -0.12(-0.24%) |
Jul 29, 2024 | 49.23 | 49.87 | 48.90 | 49.84 | 387,568 | +0.57(+1.15%) |
Jul 26, 2024 | 48.86 | 49.78 | 48.56 | 49.27 | 388,669 | +1.10(+2.27%) |
Jul 25, 2024 | 47.79 | 49.00 | 47.35 | 48.17 | 725,874 | +0.64(+1.34%) |
Jul 24, 2024 | 48.61 | 48.97 | 47.29 | 47.54 | 479,070 | -1.45(-2.97%) |
Jul 23, 2024 | 48.85 | 49.88 | 47.64 | 48.99 | 499,583 | -0.01(-0.02%) |
Jul 22, 2024 | 48.88 | 49.45 | 48.00 | 49.00 | 508,960 | +0.68(+1.40%) |
Jul 19, 2024 | 48.68 | 48.80 | 47.53 | 48.32 | 664,843 | -0.20(-0.41%) |
Jul 18, 2024 | 48.85 | 50.04 | 48.47 | 48.52 | 826,387 | -0.30(-0.61%) |
Jul 17, 2024 | 47.71 | 48.99 | 47.66 | 48.82 | 1,392,805 | +0.81(+1.68%) |
Jul 16, 2024 | 47.29 | 48.26 | 47.07 | 48.02 | 822,715 | +1.23(+2.64%) |
Jul 15, 2024 | 46.79 | 47.07 | 46.42 | 46.78 | 587,524 | +0.48(+1.03%) |
Jul 12, 2024 | 46.61 | 46.61 | 45.63 | 46.30 | 566,748 | -0.06(-0.13%) |
Jul 11, 2024 | 46.62 | 47.29 | 46.25 | 46.36 | 1,049,590 | +0.79(+1.73%) |
Jul 10, 2024 | 44.80 | 45.61 | 44.32 | 45.58 | 369,677 | +1.09(+2.44%) |
Jul 09, 2024 | 44.19 | 44.82 | 43.84 | 44.49 | 444,746 | +0.20(+0.45%) |
Jul 08, 2024 | 45.33 | 45.34 | 44.21 | 44.29 | 450,931 | -0.95(-2.09%) |
Jul 05, 2024 | 45.92 | 46.00 | 44.85 | 45.24 | 605,173 | -0.84(-1.81%) |
Jul 03, 2024 | 45.89 | 46.66 | 45.83 | 46.07 | 349,054 | +0.22(+0.48%) |
Jul 02, 2024 | 45.57 | 46.27 | 45.23 | 45.86 | 366,801 | +0.33(+0.72%) |