Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 50.61 | 51.53 | 50.39 | 50.87 | 12,594 | -0.02(-0.04%) |
Sep 20, 2024 | 50.50 | 51.21 | 50.05 | 50.89 | 5,544 | +0.14(+0.28%) |
Sep 19, 2024 | 51.02 | 51.02 | 50.20 | 50.75 | 7,484 | +1.20(+2.42%) |
Sep 18, 2024 | 49.52 | 50.55 | 49.49 | 49.55 | 7,328 | -0.25(-0.50%) |
Sep 17, 2024 | 48.66 | 49.80 | 48.66 | 49.80 | 29,877 | +1.41(+2.91%) |
Sep 16, 2024 | 47.71 | 48.39 | 47.55 | 48.39 | 13,167 | +1.05(+2.22%) |
Sep 13, 2024 | 47.03 | 47.97 | 47.03 | 47.34 | 5,933 | +0.56(+1.20%) |
Sep 12, 2024 | 46.71 | 47.37 | 46.00 | 46.78 | 13,323 | +0.51(+1.10%) |
Sep 11, 2024 | 46.27 | 46.52 | 45.13 | 46.27 | 26,325 | +0.04(+0.09%) |
Sep 10, 2024 | 47.13 | 47.13 | 45.62 | 46.23 | 37,544 | -0.77(-1.64%) |
Sep 09, 2024 | 47.58 | 47.65 | 47.00 | 47.00 | 15,012 | -0.48(-1.01%) |
Sep 06, 2024 | 48.68 | 48.95 | 47.36 | 47.48 | 6,882 | -1.03(-2.12%) |
Sep 05, 2024 | 49.48 | 49.48 | 48.51 | 48.51 | 7,875 | -0.49(-1.00%) |
Sep 04, 2024 | 49.81 | 50.11 | 49.00 | 49.00 | 6,501 | -0.84(-1.69%) |
Sep 03, 2024 | 51.69 | 51.69 | 49.57 | 49.84 | 18,744 | -2.61(-4.98%) |
Aug 30, 2024 | 52.51 | 52.53 | 51.90 | 52.45 | 16,069 | -0.44(-0.83%) |
Aug 29, 2024 | 52.65 | 53.27 | 52.14 | 52.89 | 9,378 | +0.80(+1.54%) |
Aug 28, 2024 | 51.96 | 52.19 | 51.77 | 52.09 | 9,839 | -0.39(-0.74%) |
Aug 27, 2024 | 52.74 | 52.74 | 52.04 | 52.48 | 10,557 | -0.43(-0.81%) |
Aug 26, 2024 | 53.18 | 53.66 | 52.69 | 52.91 | 13,267 | +0.59(+1.13%) |
Aug 23, 2024 | 51.30 | 52.42 | 51.30 | 52.32 | 6,303 | +1.72(+3.40%) |
Aug 22, 2024 | 51.20 | 51.28 | 50.57 | 50.60 | 21,290 | -0.35(-0.69%) |
Aug 21, 2024 | 51.17 | 51.42 | 50.89 | 50.95 | 20,181 | +0.28(+0.55%) |
Aug 20, 2024 | 52.21 | 52.21 | 50.63 | 50.67 | 15,193 | -1.64(-3.14%) |
Aug 19, 2024 | 52.28 | 52.87 | 52.15 | 52.31 | 15,671 | +0.21(+0.40%) |
Aug 16, 2024 | 51.66 | 52.21 | 51.66 | 52.10 | 40,268 | +0.11(+0.21%) |
Aug 15, 2024 | 51.69 | 52.39 | 51.69 | 51.99 | 36,188 | +1.02(+2.00%) |
Aug 14, 2024 | 51.31 | 51.31 | 50.73 | 50.97 | 4,329 | -0.15(-0.29%) |
Aug 13, 2024 | 51.38 | 51.38 | 50.61 | 51.12 | 1,241,520 | -0.31(-0.60%) |
Aug 12, 2024 | 51.19 | 51.43 | 51.06 | 51.43 | 9,546 | +0.70(+1.38%) |
Aug 09, 2024 | 51.15 | 51.15 | 50.50 | 50.73 | 12,411 | -0.23(-0.45%) |
Aug 08, 2024 | 50.08 | 51.10 | 50.05 | 50.96 | 42,488 | +1.72(+3.49%) |
Aug 07, 2024 | 50.07 | 50.34 | 49.06 | 49.24 | 16,275 | +0.33(+0.67%) |
Aug 06, 2024 | 48.89 | 49.59 | 48.85 | 48.91 | 19,187 | +0.05(+0.10%) |
Aug 05, 2024 | 48.93 | 49.45 | 47.61 | 48.86 | 41,542 | -2.11(-4.14%) |
Aug 02, 2024 | 52.90 | 52.90 | 50.69 | 50.97 | 23,559 | -3.24(-5.98%) |
Aug 01, 2024 | 56.70 | 56.89 | 53.41 | 54.21 | 25,593 | -2.35(-4.15%) |
Jul 31, 2024 | 55.95 | 57.08 | 55.95 | 56.56 | 15,781 | +1.07(+1.93%) |
Jul 30, 2024 | 54.74 | 55.49 | 54.74 | 55.49 | 3,218 | +0.56(+1.02%) |
Jul 29, 2024 | 55.84 | 55.84 | 54.46 | 54.93 | 5,701 | -0.79(-1.42%) |
Jul 26, 2024 | 55.39 | 55.72 | 54.74 | 55.72 | 10,331 | +0.53(+0.96%) |
Jul 25, 2024 | 53.25 | 55.37 | 53.25 | 55.19 | 9,334 | +1.86(+3.49%) |
Jul 24, 2024 | 54.21 | 54.59 | 53.33 | 53.33 | 17,876 | -0.75(-1.39%) |
Jul 23, 2024 | 54.46 | 54.46 | 53.79 | 54.08 | 7,556 | -0.75(-1.36%) |
Jul 22, 2024 | 54.84 | 54.93 | 54.23 | 54.83 | 22,044 | +0.04(+0.07%) |
Jul 19, 2024 | 55.34 | 55.34 | 54.44 | 54.79 | 8,499 | -0.68(-1.23%) |
Jul 18, 2024 | 55.99 | 56.49 | 55.24 | 55.47 | 25,734 | -0.41(-0.73%) |
Jul 17, 2024 | 56.37 | 57.38 | 55.88 | 55.88 | 20,650 | -0.50(-0.89%) |
Jul 16, 2024 | 55.28 | 56.51 | 55.01 | 56.38 | 44,701 | +1.05(+1.90%) |
Jul 15, 2024 | 53.89 | 55.81 | 53.89 | 55.33 | 35,199 | +1.59(+2.96%) |
Jul 12, 2024 | 53.92 | 54.03 | 53.56 | 53.74 | 18,299 | +0.21(+0.39%) |
Jul 11, 2024 | 52.40 | 53.63 | 52.09 | 53.53 | 25,928 | +1.54(+2.96%) |
Jul 10, 2024 | 51.62 | 51.99 | 51.50 | 51.99 | 13,582 | +0.40(+0.78%) |
Jul 09, 2024 | 51.98 | 52.18 | 51.48 | 51.59 | 8,837 | -0.59(-1.13%) |
Jul 08, 2024 | 51.88 | 52.32 | 51.88 | 52.18 | 6,938 | +0.21(+0.41%) |
Jul 05, 2024 | 53.23 | 53.23 | 51.77 | 51.97 | 20,134 | -1.15(-2.16%) |
Jul 03, 2024 | 52.69 | 53.49 | 52.69 | 53.12 | 10,086 | +0.62(+1.18%) |
Jul 02, 2024 | 52.60 | 53.11 | 52.39 | 52.50 | 18,013 | +0.14(+0.27%) |