Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 52.59 | 52.68 | 51.78 | 51.95 | 51,469 | +0.15(+0.29%) |
Sep 25, 2024 | 52.46 | 52.46 | 50.79 | 51.80 | 80,606 | -0.46(-0.88%) |
Sep 24, 2024 | 52.66 | 53.32 | 51.59 | 52.26 | 58,286 | -0.46(-0.87%) |
Sep 23, 2024 | 53.11 | 53.57 | 52.20 | 52.72 | 54,011 | -0.03(-0.06%) |
Sep 20, 2024 | 53.20 | 53.84 | 52.19 | 52.75 | 366,140 | -1.14(-2.12%) |
Sep 19, 2024 | 53.46 | 54.19 | 52.69 | 53.89 | 45,089 | +1.89(+3.63%) |
Sep 18, 2024 | 52.21 | 54.20 | 51.77 | 52.00 | 57,267 | -0.32(-0.61%) |
Sep 17, 2024 | 51.26 | 52.78 | 50.74 | 52.32 | 51,540 | +1.78(+3.52%) |
Sep 16, 2024 | 50.28 | 51.00 | 50.00 | 50.54 | 49,735 | +0.65(+1.30%) |
Sep 13, 2024 | 49.30 | 50.47 | 49.23 | 49.89 | 39,820 | +1.35(+2.78%) |
Sep 12, 2024 | 48.50 | 49.27 | 47.86 | 48.54 | 58,671 | +0.56(+1.17%) |
Sep 11, 2024 | 47.84 | 48.18 | 45.81 | 47.98 | 108,192 | -0.21(-0.44%) |
Sep 10, 2024 | 48.59 | 48.59 | 47.57 | 48.19 | 74,103 | -0.09(-0.19%) |
Sep 09, 2024 | 49.59 | 49.88 | 48.24 | 48.28 | 70,950 | -1.48(-2.97%) |
Sep 06, 2024 | 50.74 | 52.41 | 49.40 | 49.76 | 54,971 | -0.87(-1.72%) |
Sep 05, 2024 | 53.78 | 54.10 | 50.23 | 50.63 | 68,390 | -3.15(-5.86%) |
Sep 04, 2024 | 53.76 | 54.09 | 52.61 | 53.78 | 67,730 | +0.18(+0.34%) |
Sep 03, 2024 | 54.70 | 55.28 | 53.48 | 53.60 | 153,822 | -1.40(-2.55%) |
Aug 30, 2024 | 55.12 | 55.72 | 54.34 | 55.00 | 85,953 | +0.31(+0.57%) |
Aug 29, 2024 | 53.25 | 55.70 | 52.22 | 54.69 | 94,821 | +1.93(+3.66%) |
Aug 28, 2024 | 52.92 | 52.96 | 51.40 | 52.76 | 104,389 | -0.16(-0.30%) |
Aug 27, 2024 | 52.42 | 53.00 | 51.22 | 52.92 | 67,182 | +0.42(+0.80%) |
Aug 26, 2024 | 52.60 | 53.34 | 52.06 | 52.50 | 80,096 | +0.65(+1.25%) |
Aug 23, 2024 | 50.24 | 51.85 | 50.20 | 51.85 | 80,919 | +1.69(+3.37%) |
Aug 22, 2024 | 50.26 | 50.37 | 49.62 | 50.16 | 61,297 | +0.12(+0.24%) |
Aug 21, 2024 | 49.54 | 50.53 | 49.12 | 50.04 | 85,762 | +1.00(+2.04%) |
Aug 20, 2024 | 50.88 | 50.88 | 48.87 | 49.04 | 63,022 | -1.94(-3.81%) |
Aug 19, 2024 | 49.97 | 51.46 | 49.97 | 50.98 | 121,127 | +1.45(+2.93%) |
Aug 16, 2024 | 48.80 | 49.65 | 48.44 | 49.53 | 203,556 | +0.54(+1.10%) |
Aug 15, 2024 | 49.37 | 50.00 | 48.66 | 48.99 | 171,692 | +0.18(+0.37%) |
Aug 14, 2024 | 49.63 | 49.63 | 47.98 | 48.81 | 81,583 | -0.69(-1.39%) |
Aug 13, 2024 | 48.68 | 50.35 | 48.31 | 49.50 | 177,859 | +1.53(+3.19%) |
Aug 12, 2024 | 47.54 | 48.62 | 47.02 | 47.97 | 127,417 | +0.22(+0.46%) |
Aug 09, 2024 | 49.59 | 50.20 | 45.00 | 47.75 | 122,925 | -1.86(-3.75%) |
Aug 08, 2024 | 48.44 | 50.52 | 47.75 | 49.61 | 117,047 | +1.85(+3.87%) |
Aug 07, 2024 | 49.74 | 49.74 | 47.34 | 47.76 | 127,104 | -1.08(-2.21%) |
Aug 06, 2024 | 47.64 | 49.45 | 47.63 | 48.84 | 63,852 | +1.08(+2.26%) |
Aug 05, 2024 | 47.14 | 48.68 | 45.79 | 47.76 | 117,928 | -2.21(-4.42%) |
Aug 02, 2024 | 49.71 | 50.40 | 48.82 | 49.97 | 72,450 | -1.65(-3.20%) |
Aug 01, 2024 | 54.55 | 55.26 | 50.92 | 51.62 | 61,624 | -3.14(-5.73%) |
Jul 31, 2024 | 53.70 | 56.13 | 53.40 | 54.76 | 93,845 | +1.25(+2.34%) |
Jul 30, 2024 | 53.12 | 54.31 | 52.79 | 53.51 | 144,228 | +0.92(+1.75%) |
Jul 29, 2024 | 53.42 | 53.85 | 52.58 | 52.59 | 53,701 | -0.63(-1.18%) |
Jul 26, 2024 | 52.66 | 53.59 | 52.37 | 53.22 | 100,296 | +1.44(+2.78%) |
Jul 25, 2024 | 50.96 | 52.77 | 50.82 | 51.78 | 89,045 | +0.82(+1.61%) |
Jul 24, 2024 | 52.50 | 53.02 | 50.81 | 50.96 | 68,863 | -1.76(-3.34%) |
Jul 23, 2024 | 51.71 | 52.96 | 51.71 | 52.72 | 93,721 | +0.67(+1.29%) |
Jul 22, 2024 | 50.72 | 52.16 | 50.11 | 52.05 | 83,020 | +1.27(+2.50%) |
Jul 19, 2024 | 51.34 | 51.69 | 49.75 | 50.78 | 435,703 | -0.48(-0.94%) |
Jul 18, 2024 | 51.40 | 53.20 | 50.34 | 51.26 | 95,868 | -0.50(-0.97%) |
Jul 17, 2024 | 51.70 | 52.63 | 51.05 | 51.76 | 127,144 | -0.46(-0.88%) |
Jul 16, 2024 | 48.63 | 52.90 | 48.63 | 52.22 | 165,121 | +4.27(+8.91%) |
Jul 15, 2024 | 47.15 | 48.55 | 46.62 | 47.95 | 84,683 | +1.37(+2.94%) |
Jul 12, 2024 | 46.85 | 47.66 | 46.46 | 46.58 | 72,107 | +0.40(+0.87%) |
Jul 11, 2024 | 45.08 | 46.56 | 45.08 | 46.18 | 85,337 | +2.04(+4.62%) |
Jul 10, 2024 | 43.57 | 44.17 | 43.45 | 44.14 | 39,911 | +0.46(+1.05%) |
Jul 09, 2024 | 43.98 | 43.98 | 43.37 | 43.68 | 47,681 | -0.24(-0.55%) |
Jul 08, 2024 | 44.07 | 44.49 | 43.69 | 43.92 | 46,794 | +0.31(+0.71%) |
Jul 05, 2024 | 44.72 | 44.89 | 43.25 | 43.61 | 67,882 | -1.30(-2.89%) |
Jul 03, 2024 | 44.94 | 45.38 | 44.40 | 44.91 | 40,723 | +0.02(+0.04%) |
Jul 02, 2024 | 44.39 | 44.99 | 43.95 | 44.89 | 63,698 | +0.58(+1.31%) |