Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 48.90 | 49.07 | 46.63 | 46.78 | 649,026 | -2.20(-4.48%) |
Sep 24, 2024 | 49.20 | 49.49 | 48.57 | 48.98 | 470,589 | -0.11(-0.22%) |
Sep 23, 2024 | 49.27 | 49.79 | 48.39 | 49.09 | 537,406 | -0.18(-0.37%) |
Sep 20, 2024 | 49.03 | 49.38 | 48.17 | 49.27 | 1,924,379 | -0.23(-0.46%) |
Sep 19, 2024 | 50.44 | 51.26 | 49.31 | 49.50 | 711,897 | +0.17(+0.34%) |
Sep 18, 2024 | 49.06 | 50.60 | 48.46 | 49.33 | 664,109 | +0.25(+0.51%) |
Sep 17, 2024 | 48.39 | 49.48 | 47.98 | 49.08 | 599,690 | +1.04(+2.16%) |
Sep 16, 2024 | 48.58 | 48.97 | 47.55 | 48.04 | 885,785 | -0.48(-0.99%) |
Sep 13, 2024 | 47.57 | 48.65 | 47.21 | 48.52 | 717,200 | +1.60(+3.41%) |
Sep 12, 2024 | 46.32 | 47.65 | 45.94 | 46.92 | 765,310 | +0.83(+1.80%) |
Sep 11, 2024 | 45.65 | 46.16 | 45.21 | 46.09 | 869,005 | +0.25(+0.55%) |
Sep 10, 2024 | 46.12 | 46.90 | 45.66 | 45.84 | 1,030,383 | -0.31(-0.67%) |
Sep 09, 2024 | 47.81 | 47.85 | 45.99 | 46.15 | 862,389 | -1.66(-3.47%) |
Sep 06, 2024 | 47.40 | 48.41 | 47.01 | 47.81 | 674,056 | +0.55(+1.16%) |
Sep 05, 2024 | 47.44 | 47.69 | 46.99 | 47.26 | 584,945 | +0.01(+0.02%) |
Sep 04, 2024 | 47.26 | 48.28 | 47.04 | 47.25 | 529,338 | -0.64(-1.34%) |
Sep 03, 2024 | 48.90 | 49.75 | 47.45 | 47.89 | 547,077 | -1.63(-3.29%) |
Aug 30, 2024 | 49.58 | 49.92 | 48.88 | 49.52 | 485,423 | +0.21(+0.43%) |
Aug 29, 2024 | 49.12 | 49.82 | 48.73 | 49.31 | 584,058 | +0.64(+1.31%) |
Aug 28, 2024 | 48.91 | 49.26 | 48.55 | 48.67 | 494,207 | -0.44(-0.90%) |
Aug 27, 2024 | 49.39 | 49.84 | 48.70 | 49.11 | 545,923 | -0.47(-0.95%) |
Aug 26, 2024 | 49.49 | 50.03 | 49.04 | 49.58 | 759,778 | +0.34(+0.69%) |
Aug 23, 2024 | 48.02 | 49.99 | 47.81 | 49.24 | 746,670 | +1.44(+3.01%) |
Aug 22, 2024 | 49.55 | 49.59 | 47.66 | 47.80 | 786,896 | -1.60(-3.24%) |
Aug 21, 2024 | 50.37 | 50.37 | 49.21 | 49.40 | 597,655 | -0.50(-1.00%) |
Aug 20, 2024 | 50.43 | 51.19 | 49.87 | 49.90 | 542,799 | -0.55(-1.09%) |
Aug 19, 2024 | 50.50 | 50.67 | 49.95 | 50.45 | 581,810 | +0.06(+0.12%) |
Aug 16, 2024 | 51.18 | 51.78 | 49.65 | 50.39 | 724,026 | -1.26(-2.44%) |
Aug 15, 2024 | 51.50 | 52.52 | 51.20 | 51.65 | 827,081 | +1.11(+2.20%) |
Aug 14, 2024 | 54.62 | 54.62 | 50.53 | 50.54 | 496,802 | -3.77(-6.94%) |
Aug 13, 2024 | 55.02 | 55.26 | 54.18 | 54.31 | 496,847 | -0.09(-0.17%) |
Aug 12, 2024 | 55.35 | 55.35 | 54.09 | 54.40 | 377,177 | -0.87(-1.57%) |
Aug 09, 2024 | 56.28 | 56.28 | 54.59 | 55.27 | 578,253 | -0.62(-1.11%) |
Aug 08, 2024 | 53.80 | 56.37 | 53.55 | 55.89 | 579,364 | +2.76(+5.19%) |
Aug 07, 2024 | 60.60 | 60.60 | 52.80 | 53.13 | 760,515 | -5.21(-8.93%) |
Aug 06, 2024 | 56.13 | 59.72 | 55.10 | 58.34 | 663,744 | +2.46(+4.40%) |
Aug 05, 2024 | 53.81 | 57.00 | 53.61 | 55.88 | 569,427 | -0.86(-1.52%) |
Aug 02, 2024 | 57.99 | 58.34 | 55.27 | 56.74 | 473,569 | -3.12(-5.21%) |
Aug 01, 2024 | 62.05 | 62.76 | 58.67 | 59.86 | 553,006 | -2.43(-3.90%) |
Jul 31, 2024 | 62.20 | 63.58 | 61.14 | 62.29 | 525,203 | +0.30(+0.48%) |
Jul 30, 2024 | 60.70 | 62.45 | 60.70 | 61.99 | 375,187 | +1.34(+2.21%) |
Jul 29, 2024 | 60.04 | 60.96 | 59.74 | 60.65 | 377,714 | +0.43(+0.71%) |
Jul 26, 2024 | 60.07 | 61.53 | 59.70 | 60.22 | 292,194 | +1.10(+1.86%) |
Jul 25, 2024 | 56.90 | 60.47 | 56.08 | 59.12 | 503,693 | +2.13(+3.74%) |
Jul 24, 2024 | 57.66 | 58.23 | 56.82 | 56.99 | 380,801 | -1.06(-1.83%) |
Jul 23, 2024 | 57.92 | 58.96 | 57.84 | 58.05 | 365,573 | +0.28(+0.48%) |
Jul 22, 2024 | 53.95 | 57.79 | 53.30 | 57.77 | 430,611 | +4.33(+8.10%) |
Jul 19, 2024 | 53.72 | 54.02 | 52.85 | 53.44 | 452,569 | -0.39(-0.72%) |
Jul 18, 2024 | 55.02 | 56.10 | 53.16 | 53.83 | 401,883 | -1.44(-2.61%) |
Jul 17, 2024 | 56.61 | 56.84 | 55.20 | 55.27 | 442,567 | -1.92(-3.36%) |
Jul 16, 2024 | 53.94 | 57.40 | 53.70 | 57.19 | 450,235 | +3.80(+7.12%) |
Jul 15, 2024 | 53.94 | 54.95 | 53.15 | 53.39 | 431,285 | -0.28(-0.52%) |
Jul 12, 2024 | 53.23 | 53.93 | 52.87 | 53.67 | 407,194 | +0.85(+1.61%) |
Jul 11, 2024 | 51.76 | 53.26 | 51.73 | 52.82 | 734,747 | +2.29(+4.53%) |
Jul 10, 2024 | 51.57 | 51.78 | 50.01 | 50.53 | 521,505 | -1.16(-2.24%) |
Jul 09, 2024 | 52.33 | 52.55 | 51.37 | 51.69 | 390,316 | -0.76(-1.45%) |
Jul 08, 2024 | 52.47 | 52.96 | 51.80 | 52.45 | 403,907 | +0.19(+0.36%) |
Jul 05, 2024 | 51.93 | 52.51 | 51.13 | 52.26 | 373,090 | +0.31(+0.60%) |
Jul 03, 2024 | 51.53 | 53.03 | 51.47 | 51.95 | 323,307 | +0.42(+0.82%) |
Jul 02, 2024 | 51.29 | 51.95 | 50.80 | 51.53 | 419,712 | +0.49(+0.96%) |