Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 50.35 | 50.54 | 49.95 | 50.01 | 836,715 | -0.43(-0.85%) |
Sep 24, 2024 | 50.39 | 50.64 | 49.85 | 50.44 | 609,749 | +0.24(+0.48%) |
Sep 23, 2024 | 50.18 | 50.41 | 49.91 | 50.20 | 714,670 | +0.11(+0.22%) |
Sep 20, 2024 | 50.61 | 50.94 | 49.70 | 50.09 | 7,890,914 | -0.70(-1.38%) |
Sep 19, 2024 | 51.05 | 51.26 | 50.52 | 50.79 | 798,648 | +0.82(+1.64%) |
Sep 18, 2024 | 50.23 | 50.84 | 49.67 | 49.97 | 956,059 | -0.16(-0.32%) |
Sep 17, 2024 | 49.50 | 50.35 | 49.40 | 50.13 | 840,679 | +0.77(+1.56%) |
Sep 16, 2024 | 49.63 | 49.69 | 48.99 | 49.36 | 1,176,133 | -0.21(-0.42%) |
Sep 13, 2024 | 49.00 | 49.58 | 48.72 | 49.57 | 944,740 | +0.70(+1.43%) |
Sep 12, 2024 | 49.00 | 49.00 | 48.12 | 48.87 | 789,069 | -0.04(-0.08%) |
Sep 11, 2024 | 47.98 | 48.95 | 47.09 | 48.91 | 1,192,260 | +1.00(+2.09%) |
Sep 10, 2024 | 46.70 | 47.99 | 46.23 | 47.91 | 1,327,316 | +1.57(+3.39%) |
Sep 09, 2024 | 48.12 | 48.15 | 46.18 | 46.34 | 3,069,103 | -1.95(-4.04%) |
Sep 06, 2024 | 49.11 | 49.13 | 47.92 | 48.29 | 1,038,650 | -0.35(-0.72%) |
Sep 05, 2024 | 48.12 | 48.82 | 47.68 | 48.64 | 1,125,046 | +0.15(+0.31%) |
Sep 04, 2024 | 48.50 | 48.95 | 47.92 | 48.49 | 1,157,176 | -0.20(-0.41%) |
Sep 03, 2024 | 51.16 | 51.47 | 48.65 | 48.69 | 1,096,319 | -2.78(-5.40%) |
Aug 30, 2024 | 51.60 | 51.98 | 51.32 | 51.47 | 1,352,234 | +0.07(+0.14%) |
Aug 29, 2024 | 51.18 | 51.87 | 50.78 | 51.40 | 779,350 | +0.82(+1.62%) |
Aug 28, 2024 | 51.72 | 52.03 | 50.49 | 50.58 | 953,082 | -1.37(-2.64%) |
Aug 27, 2024 | 50.78 | 51.95 | 50.73 | 51.95 | 1,060,385 | +1.09(+2.14%) |
Aug 26, 2024 | 50.22 | 50.90 | 50.11 | 50.86 | 692,070 | +0.64(+1.27%) |
Aug 23, 2024 | 50.11 | 50.74 | 49.98 | 50.22 | 609,742 | +0.34(+0.68%) |
Aug 22, 2024 | 50.35 | 50.64 | 49.78 | 49.88 | 634,151 | -0.41(-0.82%) |
Aug 21, 2024 | 49.84 | 50.43 | 49.31 | 50.29 | 820,435 | +0.75(+1.51%) |
Aug 20, 2024 | 50.26 | 50.51 | 49.38 | 49.54 | 894,670 | -0.74(-1.47%) |
Aug 19, 2024 | 50.07 | 50.54 | 49.73 | 50.28 | 940,300 | +0.28(+0.56%) |
Aug 16, 2024 | 49.86 | 50.35 | 49.55 | 50.00 | 965,014 | +0.08(+0.16%) |
Aug 15, 2024 | 50.00 | 50.74 | 49.65 | 49.92 | 1,533,826 | +0.28(+0.56%) |
Aug 14, 2024 | 49.86 | 49.99 | 49.25 | 49.64 | 764,285 | -0.18(-0.36%) |
Aug 13, 2024 | 48.79 | 49.90 | 48.30 | 49.82 | 794,719 | +1.48(+3.06%) |
Aug 12, 2024 | 48.48 | 49.17 | 48.08 | 48.34 | 464,238 | -0.04(-0.08%) |
Aug 09, 2024 | 49.31 | 49.47 | 48.23 | 48.38 | 1,035,796 | -0.87(-1.77%) |
Aug 08, 2024 | 47.48 | 49.29 | 47.44 | 49.25 | 1,322,170 | +2.39(+5.10%) |
Aug 07, 2024 | 47.48 | 48.53 | 46.77 | 46.86 | 1,161,015 | -0.72(-1.51%) |
Aug 06, 2024 | 46.88 | 48.72 | 45.30 | 47.58 | 1,900,833 | +2.79(+6.23%) |
Aug 05, 2024 | 44.65 | 45.66 | 43.82 | 44.79 | 1,539,984 | -1.23(-2.67%) |
Aug 02, 2024 | 46.72 | 46.75 | 45.46 | 46.02 | 1,200,200 | -1.58(-3.32%) |
Aug 01, 2024 | 48.52 | 48.97 | 47.16 | 47.60 | 710,062 | -1.14(-2.34%) |
Jul 31, 2024 | 48.50 | 49.17 | 47.83 | 48.74 | 548,631 | +0.88(+1.84%) |
Jul 30, 2024 | 48.70 | 49.22 | 47.73 | 47.86 | 556,159 | -0.71(-1.46%) |
Jul 29, 2024 | 48.62 | 49.08 | 48.15 | 48.57 | 420,617 | +0.05(+0.10%) |
Jul 26, 2024 | 48.60 | 49.60 | 48.16 | 48.52 | 700,277 | +0.15(+0.31%) |
Jul 25, 2024 | 48.66 | 49.49 | 48.28 | 48.37 | 603,238 | -0.14(-0.29%) |
Jul 24, 2024 | 48.91 | 49.42 | 48.46 | 48.51 | 636,776 | -0.77(-1.56%) |
Jul 23, 2024 | 49.44 | 49.98 | 49.27 | 49.28 | 541,562 | -0.18(-0.36%) |
Jul 22, 2024 | 49.00 | 49.55 | 48.70 | 49.46 | 725,251 | +0.99(+2.04%) |
Jul 19, 2024 | 48.56 | 48.93 | 48.36 | 48.47 | 606,814 | -0.36(-0.74%) |
Jul 18, 2024 | 49.52 | 50.16 | 48.69 | 48.83 | 946,851 | -0.93(-1.87%) |
Jul 17, 2024 | 49.20 | 49.99 | 48.94 | 49.76 | 860,430 | +0.09(+0.18%) |
Jul 16, 2024 | 49.63 | 50.00 | 49.17 | 49.67 | 591,231 | +0.23(+0.47%) |
Jul 15, 2024 | 49.90 | 50.19 | 49.26 | 49.44 | 629,857 | -0.49(-0.98%) |
Jul 12, 2024 | 49.00 | 50.19 | 48.70 | 49.93 | 970,613 | +1.13(+2.32%) |
Jul 11, 2024 | 48.86 | 49.30 | 48.65 | 48.80 | 672,336 | +0.39(+0.81%) |
Jul 10, 2024 | 48.00 | 48.44 | 47.52 | 48.41 | 805,231 | +0.61(+1.28%) |
Jul 09, 2024 | 49.26 | 49.79 | 47.78 | 47.80 | 918,990 | -1.55(-3.14%) |
Jul 08, 2024 | 49.48 | 49.68 | 49.01 | 49.35 | 999,629 | -0.13(-0.26%) |
Jul 05, 2024 | 49.36 | 49.54 | 49.12 | 49.48 | 635,247 | +0.02(+0.04%) |
Jul 03, 2024 | 49.21 | 49.79 | 49.20 | 49.46 | 375,218 | +0.21(+0.43%) |
Jul 02, 2024 | 49.33 | 49.98 | 48.79 | 49.25 | 800,250 | +0.22(+0.45%) |