Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 53.09 | 53.09 | 50.64 | 51.13 | 244,247 | -1.12(-2.14%) |
Sep 25, 2024 | 51.20 | 52.99 | 50.84 | 52.25 | 261,858 | +1.01(+1.97%) |
Sep 24, 2024 | 50.97 | 51.62 | 50.22 | 51.24 | 253,181 | +0.18(+0.35%) |
Sep 23, 2024 | 52.80 | 52.80 | 51.00 | 51.06 | 477,735 | -1.74(-3.30%) |
Sep 20, 2024 | 54.55 | 54.55 | 52.47 | 52.80 | 632,812 | -1.75(-3.21%) |
Sep 19, 2024 | 55.00 | 55.64 | 53.82 | 54.55 | 758,614 | +0.91(+1.70%) |
Sep 18, 2024 | 53.92 | 54.88 | 52.85 | 53.64 | 807,993 | +0.47(+0.88%) |
Sep 17, 2024 | 50.75 | 54.85 | 50.36 | 53.17 | 1,790,899 | +3.65(+7.37%) |
Sep 16, 2024 | 50.30 | 50.80 | 48.94 | 49.52 | 350,224 | -0.10(-0.20%) |
Sep 13, 2024 | 49.66 | 50.07 | 49.30 | 49.62 | 717,952 | +0.31(+0.63%) |
Sep 12, 2024 | 49.08 | 49.80 | 47.20 | 49.31 | 310,868 | +0.00(+0.00%) |
Sep 11, 2024 | 48.26 | 49.56 | 47.10 | 49.31 | 420,476 | +0.22(+0.45%) |
Sep 10, 2024 | 51.00 | 51.00 | 48.36 | 49.09 | 438,263 | -1.57(-3.10%) |
Sep 09, 2024 | 49.74 | 51.00 | 49.48 | 50.66 | 801,216 | +1.41(+2.86%) |
Sep 06, 2024 | 48.57 | 49.52 | 47.17 | 49.25 | 443,069 | +0.98(+2.03%) |
Sep 05, 2024 | 46.99 | 48.34 | 46.75 | 48.27 | 261,029 | +1.38(+2.94%) |
Sep 04, 2024 | 45.47 | 46.94 | 45.00 | 46.89 | 161,551 | +0.94(+2.05%) |
Sep 03, 2024 | 46.76 | 47.68 | 45.16 | 45.95 | 273,048 | -1.34(-2.83%) |
Aug 30, 2024 | 46.44 | 47.41 | 45.64 | 47.29 | 249,081 | +1.19(+2.58%) |
Aug 29, 2024 | 46.75 | 47.33 | 45.87 | 46.10 | 306,533 | -0.29(-0.63%) |
Aug 28, 2024 | 47.00 | 47.59 | 45.63 | 46.39 | 245,170 | -1.04(-2.19%) |
Aug 27, 2024 | 50.22 | 50.22 | 47.00 | 47.43 | 283,992 | -2.57(-5.14%) |
Aug 26, 2024 | 46.87 | 50.11 | 46.44 | 50.00 | 584,651 | +3.88(+8.41%) |
Aug 23, 2024 | 44.42 | 46.27 | 44.31 | 46.12 | 342,976 | +1.93(+4.37%) |
Aug 22, 2024 | 45.54 | 45.91 | 43.57 | 44.19 | 477,475 | -1.19(-2.62%) |
Aug 21, 2024 | 45.95 | 46.79 | 45.09 | 45.38 | 316,671 | -0.23(-0.50%) |
Aug 20, 2024 | 47.01 | 48.17 | 44.72 | 45.61 | 306,478 | -1.49(-3.16%) |
Aug 19, 2024 | 46.08 | 47.35 | 46.07 | 47.10 | 312,367 | +1.02(+2.21%) |
Aug 16, 2024 | 46.64 | 47.07 | 45.75 | 46.08 | 306,116 | -0.62(-1.33%) |
Aug 15, 2024 | 46.87 | 47.42 | 46.08 | 46.70 | 438,862 | +0.82(+1.79%) |
Aug 14, 2024 | 45.55 | 45.99 | 44.78 | 45.88 | 233,364 | -0.09(-0.20%) |
Aug 13, 2024 | 44.90 | 46.10 | 44.77 | 45.97 | 253,335 | +1.49(+3.35%) |
Aug 12, 2024 | 45.35 | 45.53 | 44.00 | 44.48 | 243,430 | -0.78(-1.72%) |
Aug 09, 2024 | 45.86 | 45.86 | 44.72 | 45.26 | 264,271 | -0.61(-1.33%) |
Aug 08, 2024 | 44.40 | 46.22 | 43.83 | 45.87 | 224,511 | +2.31(+5.30%) |
Aug 07, 2024 | 44.71 | 44.71 | 42.92 | 43.56 | 377,916 | -0.48(-1.09%) |
Aug 06, 2024 | 45.90 | 47.27 | 42.74 | 44.04 | 463,519 | +0.01(+0.02%) |
Aug 05, 2024 | 41.23 | 44.38 | 40.61 | 44.03 | 1,053,830 | -0.16(-0.36%) |
Aug 02, 2024 | 44.38 | 46.05 | 42.84 | 44.19 | 539,060 | -2.65(-5.66%) |
Aug 01, 2024 | 48.08 | 48.50 | 46.41 | 46.84 | 395,783 | -1.37(-2.84%) |
Jul 31, 2024 | 48.17 | 49.86 | 46.89 | 48.21 | 435,206 | +0.55(+1.15%) |
Jul 30, 2024 | 49.13 | 49.13 | 46.93 | 47.66 | 282,831 | -1.08(-2.22%) |
Jul 29, 2024 | 49.06 | 49.89 | 47.48 | 48.74 | 412,084 | -0.31(-0.63%) |
Jul 26, 2024 | 50.74 | 50.74 | 49.05 | 49.05 | 295,204 | -0.56(-1.13%) |
Jul 25, 2024 | 50.09 | 50.40 | 48.82 | 49.61 | 505,053 | +0.29(+0.59%) |
Jul 24, 2024 | 49.44 | 50.40 | 48.96 | 49.32 | 435,585 | -0.48(-0.96%) |
Jul 23, 2024 | 49.53 | 50.27 | 48.89 | 49.80 | 377,328 | +0.02(+0.04%) |
Jul 22, 2024 | 50.03 | 51.14 | 48.48 | 49.78 | 638,194 | +0.21(+0.42%) |
Jul 19, 2024 | 49.37 | 49.65 | 47.62 | 49.57 | 357,293 | +0.31(+0.63%) |
Jul 18, 2024 | 52.00 | 52.21 | 48.31 | 49.26 | 387,272 | -2.82(-5.41%) |
Jul 17, 2024 | 52.84 | 53.92 | 51.58 | 52.08 | 464,893 | -1.81(-3.36%) |
Jul 16, 2024 | 53.00 | 53.91 | 50.94 | 53.89 | 1,054,047 | +1.99(+3.83%) |
Jul 15, 2024 | 50.39 | 52.08 | 49.75 | 51.90 | 660,094 | +1.88(+3.76%) |
Jul 12, 2024 | 47.38 | 50.24 | 46.98 | 50.02 | 627,220 | +3.42(+7.34%) |
Jul 11, 2024 | 45.77 | 46.77 | 44.71 | 46.60 | 584,737 | +2.22(+5.00%) |
Jul 10, 2024 | 45.28 | 45.28 | 44.19 | 44.38 | 350,476 | -0.56(-1.25%) |
Jul 09, 2024 | 43.66 | 45.46 | 43.66 | 44.94 | 401,234 | +1.18(+2.70%) |
Jul 08, 2024 | 42.99 | 44.04 | 42.99 | 43.76 | 281,934 | +1.48(+3.50%) |
Jul 05, 2024 | 40.68 | 42.78 | 40.46 | 42.28 | 307,523 | +1.47(+3.60%) |
Jul 03, 2024 | 42.32 | 43.55 | 40.71 | 40.81 | 332,881 | -1.53(-3.61%) |
Jul 02, 2024 | 42.19 | 43.09 | 41.95 | 42.34 | 460,285 | -0.33(-0.77%) |