Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 53.00 | 53.00 | 52.41 | 52.46 | 20,188 | -0.60(-1.14%) |
Sep 24, 2024 | 53.30 | 53.30 | 52.87 | 53.06 | 30,757 | -0.01(-0.02%) |
Sep 23, 2024 | 53.12 | 53.49 | 52.89 | 53.07 | 42,648 | +0.06(+0.11%) |
Sep 20, 2024 | 53.65 | 53.65 | 52.92 | 53.01 | 50,575 | -0.44(-0.83%) |
Sep 19, 2024 | 53.67 | 53.69 | 52.82 | 53.45 | 64,666 | +1.06(+2.02%) |
Sep 18, 2024 | 52.13 | 53.56 | 52.08 | 52.39 | 264,071 | +0.19(+0.36%) |
Sep 17, 2024 | 52.27 | 52.65 | 52.07 | 52.20 | 42,332 | +0.31(+0.60%) |
Sep 16, 2024 | 52.00 | 52.00 | 51.46 | 51.89 | 30,140 | +0.37(+0.71%) |
Sep 13, 2024 | 51.31 | 51.68 | 51.10 | 51.52 | 49,675 | +0.98(+1.95%) |
Sep 12, 2024 | 50.49 | 50.59 | 50.01 | 50.54 | 54,489 | +0.59(+1.19%) |
Sep 11, 2024 | 49.61 | 49.98 | 48.83 | 49.95 | 5,000 | +0.33(+0.67%) |
Sep 10, 2024 | 49.77 | 49.77 | 49.52 | 49.61 | 2,519 | -0.12(-0.24%) |
Sep 09, 2024 | 49.38 | 49.84 | 49.38 | 49.73 | 3,527 | +0.21(+0.43%) |
Sep 06, 2024 | 50.24 | 50.24 | 49.49 | 49.52 | 5,022 | -0.80(-1.59%) |
Sep 05, 2024 | 50.67 | 50.67 | 50.32 | 50.32 | 2,185 | -0.33(-0.64%) |
Sep 04, 2024 | 50.59 | 50.99 | 50.51 | 50.65 | 3,841 | -0.29(-0.58%) |
Sep 03, 2024 | 51.39 | 51.39 | 50.84 | 50.94 | 9,057 | -1.70(-3.24%) |
Aug 30, 2024 | 52.31 | 52.64 | 52.12 | 52.64 | 9,826 | +0.29(+0.56%) |
Aug 29, 2024 | 52.52 | 52.82 | 52.30 | 52.35 | 23,308 | +0.20(+0.39%) |
Aug 28, 2024 | 52.18 | 52.40 | 51.90 | 52.15 | 18,405 | -0.18(-0.35%) |
Aug 27, 2024 | 52.26 | 52.46 | 52.24 | 52.33 | 12,497 | -0.30(-0.57%) |
Aug 26, 2024 | 53.24 | 53.28 | 52.63 | 52.63 | 2,566 | -0.18(-0.34%) |
Aug 23, 2024 | 51.65 | 52.83 | 51.65 | 52.81 | 29,182 | +1.62(+3.16%) |
Aug 22, 2024 | 51.32 | 51.41 | 51.19 | 51.19 | 7,317 | -0.29(-0.56%) |
Aug 21, 2024 | 51.13 | 51.48 | 50.94 | 51.48 | 3,354 | +0.72(+1.42%) |
Aug 20, 2024 | 51.06 | 51.33 | 50.73 | 50.76 | 9,677 | -0.64(-1.24%) |
Aug 19, 2024 | 51.10 | 51.58 | 50.94 | 51.39 | 13,864 | +0.51(+1.01%) |
Aug 16, 2024 | 50.85 | 51.05 | 50.85 | 50.88 | 10,340 | +0.06(+0.12%) |
Aug 15, 2024 | 50.75 | 51.00 | 50.30 | 50.82 | 3,793 | +1.06(+2.13%) |
Aug 14, 2024 | 49.59 | 49.87 | 49.56 | 49.76 | 23,100 | +0.00(+0.00%) |
Aug 13, 2024 | 49.49 | 49.76 | 49.40 | 49.76 | 6,152 | +0.71(+1.45%) |
Aug 12, 2024 | 49.51 | 49.51 | 48.79 | 49.05 | 13,502 | -0.32(-0.66%) |
Aug 09, 2024 | 49.15 | 49.46 | 49.15 | 49.37 | 4,500 | +0.35(+0.71%) |
Aug 08, 2024 | 48.51 | 49.17 | 48.51 | 49.02 | 6,754 | +1.32(+2.78%) |
Aug 07, 2024 | 49.08 | 49.08 | 47.57 | 47.70 | 14,515 | -0.50(-1.03%) |
Aug 06, 2024 | 48.29 | 48.67 | 47.45 | 48.20 | 4,719 | +0.52(+1.09%) |
Aug 05, 2024 | 46.61 | 48.16 | 46.60 | 47.68 | 9,359 | -1.54(-3.14%) |
Aug 02, 2024 | 49.55 | 49.55 | 48.77 | 49.22 | 45,296 | -1.53(-3.01%) |
Aug 01, 2024 | 52.40 | 52.40 | 50.41 | 50.75 | 63,139 | -1.50(-2.88%) |
Jul 31, 2024 | 52.17 | 53.05 | 51.88 | 52.25 | 30,346 | +0.51(+0.99%) |
Jul 30, 2024 | 51.91 | 51.91 | 51.56 | 51.74 | 9,094 | +0.07(+0.14%) |
Jul 29, 2024 | 52.25 | 52.25 | 51.52 | 51.67 | 49,524 | -0.15(-0.30%) |
Jul 26, 2024 | 51.96 | 51.96 | 51.74 | 51.82 | 5,467 | +0.82(+1.62%) |
Jul 25, 2024 | 50.67 | 51.65 | 50.46 | 51.00 | 45,056 | +0.39(+0.78%) |
Jul 24, 2024 | 52.21 | 52.21 | 50.61 | 50.61 | 29,905 | -1.20(-2.32%) |
Jul 23, 2024 | 51.23 | 51.92 | 51.23 | 51.81 | 7,098 | +0.23(+0.45%) |
Jul 22, 2024 | 51.57 | 51.58 | 50.86 | 51.58 | 6,344 | +0.68(+1.34%) |
Jul 19, 2024 | 51.02 | 51.05 | 50.71 | 50.90 | 8,584 | -0.38(-0.75%) |
Jul 18, 2024 | 51.97 | 52.23 | 51.28 | 51.28 | 6,878 | -0.57(-1.09%) |
Jul 17, 2024 | 52.66 | 53.00 | 51.85 | 51.85 | 14,510 | -0.93(-1.76%) |
Jul 16, 2024 | 51.40 | 52.78 | 51.39 | 52.78 | 63,352 | +1.73(+3.39%) |
Jul 15, 2024 | 50.75 | 51.27 | 50.75 | 51.05 | 4,911 | +0.65(+1.29%) |
Jul 12, 2024 | 50.30 | 50.70 | 50.30 | 50.40 | 8,803 | +0.38(+0.75%) |
Jul 11, 2024 | 49.60 | 50.09 | 49.60 | 50.02 | 1,590 | +1.23(+2.51%) |
Jul 10, 2024 | 48.55 | 48.80 | 48.41 | 48.80 | 38,913 | +0.46(+0.94%) |
Jul 09, 2024 | 48.63 | 48.63 | 48.34 | 48.34 | 4,720 | -0.30(-0.62%) |
Jul 08, 2024 | 48.81 | 48.81 | 48.64 | 48.64 | 62,986 | +0.14(+0.28%) |
Jul 05, 2024 | 48.35 | 48.51 | 48.35 | 48.51 | 586 | -0.16(-0.32%) |
Jul 03, 2024 | 48.62 | 48.86 | 48.62 | 48.66 | 46,533 | +0.05(+0.11%) |
Jul 02, 2024 | 48.59 | 48.64 | 48.39 | 48.61 | 245,709 | +0.27(+0.56%) |