Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 51.38 | 51.71 | 50.90 | 51.43 | 97,204 | +0.63(+1.24%) |
Sep 25, 2024 | 50.86 | 51.46 | 50.64 | 50.80 | 101,511 | -0.20(-0.39%) |
Sep 24, 2024 | 50.44 | 51.38 | 50.44 | 51.00 | 70,188 | +0.44(+0.87%) |
Sep 23, 2024 | 50.15 | 50.79 | 50.15 | 50.56 | 76,935 | +0.41(+0.82%) |
Sep 20, 2024 | 50.03 | 50.26 | 49.81 | 50.15 | 101,355 | +0.10(+0.20%) |
Sep 19, 2024 | 50.56 | 50.56 | 49.66 | 50.05 | 71,246 | -0.49(-0.97%) |
Sep 18, 2024 | 50.66 | 51.51 | 50.28 | 50.54 | 110,327 | +0.00(+0.00%) |
Sep 17, 2024 | 50.95 | 51.03 | 50.39 | 50.54 | 141,343 | -0.40(-0.79%) |
Sep 16, 2024 | 51.23 | 51.78 | 50.89 | 50.94 | 53,785 | -0.73(-1.41%) |
Sep 13, 2024 | 52.00 | 52.00 | 51.24 | 51.67 | 72,989 | -0.33(-0.63%) |
Sep 12, 2024 | 51.56 | 52.23 | 51.45 | 52.00 | 94,329 | +0.46(+0.89%) |
Sep 11, 2024 | 50.20 | 51.55 | 50.00 | 51.54 | 103,643 | +0.78(+1.54%) |
Sep 10, 2024 | 50.52 | 51.60 | 50.46 | 50.76 | 128,605 | -0.39(-0.76%) |
Sep 09, 2024 | 50.70 | 51.48 | 50.39 | 51.15 | 145,125 | +0.45(+0.89%) |
Sep 06, 2024 | 48.93 | 51.05 | 48.93 | 50.70 | 210,417 | +1.78(+3.64%) |
Sep 05, 2024 | 46.57 | 50.36 | 45.66 | 48.92 | 212,415 | +3.27(+7.16%) |
Sep 04, 2024 | 45.49 | 45.89 | 45.17 | 45.65 | 50,648 | -0.03(-0.07%) |
Sep 03, 2024 | 45.56 | 46.18 | 45.20 | 45.68 | 83,145 | +0.00(+0.00%) |
Aug 30, 2024 | 45.68 | 0 | -0.04(-0.09%) | |||
Aug 29, 2024 | 45.90 | 46.10 | 45.37 | 45.72 | 67,639 | +0.28(+0.62%) |
Aug 28, 2024 | 45.09 | 45.59 | 45.09 | 45.44 | 40,647 | +0.58(+1.29%) |
Aug 27, 2024 | 44.94 | 45.16 | 44.76 | 44.86 | 30,655 | -0.45(-0.99%) |
Aug 26, 2024 | 45.05 | 45.99 | 44.85 | 45.31 | 89,644 | +0.01(+0.02%) |
Aug 23, 2024 | 45.04 | 45.30 | 44.50 | 45.30 | 69,987 | +0.50(+1.12%) |
Aug 22, 2024 | 45.27 | 45.96 | 44.80 | 44.80 | 68,990 | -0.45(-0.99%) |
Aug 21, 2024 | 45.18 | 45.38 | 44.71 | 45.25 | 54,457 | +0.15(+0.33%) |
Aug 20, 2024 | 45.24 | 45.55 | 45.02 | 45.10 | 32,400 | -0.11(-0.24%) |
Aug 19, 2024 | 45.56 | 46.05 | 45.21 | 45.21 | 54,452 | -0.35(-0.77%) |
Aug 16, 2024 | 45.38 | 46.25 | 45.34 | 45.56 | 97,631 | +0.18(+0.40%) |
Aug 15, 2024 | 44.68 | 45.60 | 44.63 | 45.38 | 58,254 | +0.71(+1.59%) |
Aug 14, 2024 | 43.98 | 44.80 | 43.92 | 44.67 | 67,041 | +0.56(+1.27%) |
Aug 13, 2024 | 43.37 | 44.19 | 43.00 | 44.11 | 63,830 | +0.49(+1.12%) |
Aug 12, 2024 | 43.48 | 43.76 | 42.94 | 43.62 | 53,456 | +0.51(+1.18%) |
Aug 09, 2024 | 43.70 | 43.70 | 42.98 | 43.11 | 48,648 | -0.87(-1.98%) |
Aug 08, 2024 | 44.10 | 44.35 | 43.59 | 43.98 | 61,597 | +0.72(+1.66%) |
Aug 07, 2024 | 44.09 | 44.18 | 43.06 | 43.26 | 54,468 | -0.91(-2.06%) |
Aug 06, 2024 | 44.00 | 44.59 | 43.91 | 44.17 | 102,689 | -0.58(-1.30%) |
Aug 02, 2024 | 44.75 | 0 | -0.40(-0.89%) | |||
Aug 01, 2024 | 44.73 | 45.26 | 44.54 | 45.15 | 80,822 | +0.44(+0.98%) |
Jul 31, 2024 | 44.34 | 45.01 | 44.17 | 44.71 | 77,102 | +0.40(+0.90%) |
Jul 30, 2024 | 44.61 | 44.91 | 43.96 | 44.31 | 49,273 | -0.05(-0.11%) |
Jul 29, 2024 | 45.09 | 45.09 | 44.30 | 44.36 | 60,732 | -0.81(-1.79%) |
Jul 26, 2024 | 45.03 | 45.75 | 45.03 | 45.17 | 58,855 | +0.14(+0.31%) |
Jul 25, 2024 | 44.53 | 45.35 | 44.53 | 45.03 | 55,051 | +0.44(+0.99%) |
Jul 24, 2024 | 44.49 | 44.83 | 44.45 | 44.59 | 47,070 | +0.10(+0.22%) |
Jul 23, 2024 | 44.60 | 44.71 | 44.36 | 44.49 | 34,740 | -0.22(-0.49%) |
Jul 22, 2024 | 44.00 | 44.93 | 43.99 | 44.71 | 92,483 | +0.70(+1.59%) |
Jul 19, 2024 | 43.80 | 44.27 | 43.74 | 44.01 | 42,237 | +0.18(+0.41%) |
Jul 18, 2024 | 42.90 | 44.03 | 42.90 | 43.83 | 88,293 | +0.47(+1.08%) |
Jul 17, 2024 | 42.77 | 43.41 | 42.77 | 43.36 | 41,423 | +0.20(+0.46%) |
Jul 16, 2024 | 42.91 | 43.61 | 42.61 | 43.16 | 65,204 | +0.36(+0.84%) |
Jul 15, 2024 | 42.52 | 42.83 | 42.44 | 42.80 | 39,622 | +0.28(+0.66%) |
Jul 12, 2024 | 42.16 | 43.24 | 42.16 | 42.52 | 108,208 | +0.41(+0.97%) |
Jul 11, 2024 | 41.75 | 42.66 | 41.33 | 42.11 | 70,716 | +0.41(+0.98%) |
Jul 10, 2024 | 41.07 | 41.86 | 40.84 | 41.70 | 77,741 | +0.81(+1.98%) |
Jul 09, 2024 | 41.60 | 41.60 | 40.81 | 40.89 | 76,820 | -0.71(-1.71%) |
Jul 08, 2024 | 41.88 | 42.81 | 41.29 | 41.60 | 75,372 | -0.38(-0.91%) |
Jul 05, 2024 | 42.33 | 42.50 | 41.88 | 41.98 | 44,910 | -0.16(-0.38%) |
Jul 04, 2024 | 42.00 | 42.33 | 41.92 | 42.14 | 19,796 | +0.09(+0.21%) |
Jul 03, 2024 | 42.08 | 42.47 | 41.86 | 42.05 | 51,658 | +0.14(+0.33%) |