Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.87 | 52.02 | 51.63 | 51.63 | 7,992 | -0.68(-1.30%) |
Sep 19, 2024 | 51.98 | 52.39 | 51.76 | 52.31 | 14,019 | +1.14(+2.23%) |
Sep 18, 2024 | 51.17 | 51.94 | 50.89 | 51.17 | 18,990 | +0.20(+0.39%) |
Sep 17, 2024 | 51.15 | 51.52 | 50.97 | 50.97 | 18,305 | +0.34(+0.68%) |
Sep 16, 2024 | 50.59 | 50.79 | 50.35 | 50.63 | 9,582 | +0.32(+0.63%) |
Sep 13, 2024 | 49.64 | 50.48 | 49.64 | 50.31 | 7,944 | +1.05(+2.13%) |
Sep 12, 2024 | 48.83 | 49.45 | 48.67 | 49.26 | 8,818 | +0.69(+1.42%) |
Sep 11, 2024 | 48.08 | 48.67 | 47.70 | 48.57 | 23,263 | +0.10(+0.21%) |
Sep 10, 2024 | 48.50 | 48.53 | 47.93 | 48.47 | 27,517 | -0.09(-0.19%) |
Sep 09, 2024 | 48.57 | 48.93 | 48.49 | 48.56 | 15,125 | +0.18(+0.37%) |
Sep 06, 2024 | 49.54 | 49.54 | 48.33 | 48.38 | 13,596 | -0.81(-1.65%) |
Sep 05, 2024 | 49.59 | 49.69 | 49.08 | 49.19 | 13,399 | -0.39(-0.78%) |
Sep 04, 2024 | 49.78 | 49.89 | 49.49 | 49.58 | 17,097 | -0.20(-0.40%) |
Sep 03, 2024 | 51.34 | 51.44 | 49.66 | 49.78 | 10,537 | -1.47(-2.87%) |
Aug 30, 2024 | 51.20 | 51.31 | 50.71 | 51.25 | 19,552 | +0.44(+0.87%) |
Aug 29, 2024 | 50.88 | 51.34 | 50.69 | 50.81 | 23,442 | +0.20(+0.40%) |
Aug 28, 2024 | 50.68 | 50.87 | 50.40 | 50.61 | 15,769 | -0.38(-0.74%) |
Aug 27, 2024 | 50.79 | 51.11 | 50.69 | 50.99 | 16,962 | -0.18(-0.36%) |
Aug 26, 2024 | 51.64 | 51.75 | 51.12 | 51.17 | 12,628 | -0.24(-0.47%) |
Aug 23, 2024 | 50.55 | 51.41 | 50.21 | 51.41 | 28,203 | +1.53(+3.07%) |
Aug 22, 2024 | 50.32 | 50.52 | 49.88 | 49.88 | 52,205 | -0.44(-0.87%) |
Aug 21, 2024 | 50.27 | 50.34 | 50.01 | 50.32 | 19,265 | +0.46(+0.92%) |
Aug 20, 2024 | 50.57 | 50.57 | 49.68 | 49.86 | 62,142 | -0.51(-1.01%) |
Aug 19, 2024 | 49.78 | 50.56 | 49.78 | 50.37 | 19,565 | +0.50(+1.01%) |
Aug 16, 2024 | 49.88 | 50.24 | 49.69 | 49.87 | 21,613 | +0.08(+0.16%) |
Aug 15, 2024 | 49.53 | 50.05 | 49.45 | 49.79 | 25,016 | +1.11(+2.28%) |
Aug 14, 2024 | 49.11 | 49.11 | 48.52 | 48.68 | 18,035 | -0.23(-0.47%) |
Aug 13, 2024 | 48.51 | 48.97 | 48.27 | 48.91 | 21,386 | +0.71(+1.47%) |
Aug 12, 2024 | 48.54 | 48.54 | 48.02 | 48.20 | 50,264 | -0.39(-0.80%) |
Aug 09, 2024 | 48.79 | 48.79 | 48.37 | 48.59 | 69,066 | -0.03(-0.06%) |
Aug 08, 2024 | 48.28 | 48.62 | 48.23 | 48.62 | 39,836 | +1.19(+2.51%) |
Aug 07, 2024 | 49.29 | 49.29 | 47.35 | 47.43 | 44,938 | -0.58(-1.22%) |
Aug 06, 2024 | 47.61 | 48.56 | 47.61 | 48.01 | 40,406 | +0.56(+1.19%) |
Aug 05, 2024 | 46.32 | 47.93 | 46.32 | 47.45 | 25,778 | -1.45(-2.96%) |
Aug 02, 2024 | 49.29 | 49.29 | 48.59 | 48.90 | 25,368 | -1.76(-3.48%) |
Aug 01, 2024 | 51.71 | 51.76 | 50.39 | 50.66 | 9,426 | -1.60(-3.06%) |
Jul 31, 2024 | 52.37 | 52.86 | 51.96 | 52.26 | 38,479 | +0.40(+0.77%) |
Jul 30, 2024 | 52.32 | 52.32 | 51.55 | 51.86 | 24,569 | +0.16(+0.30%) |
Jul 29, 2024 | 52.47 | 52.47 | 51.60 | 51.70 | 60,354 | -0.47(-0.89%) |
Jul 26, 2024 | 51.97 | 52.31 | 51.72 | 52.17 | 20,906 | +0.97(+1.89%) |
Jul 25, 2024 | 50.70 | 51.94 | 50.70 | 51.20 | 29,599 | +0.46(+0.91%) |
Jul 24, 2024 | 51.65 | 51.82 | 50.70 | 50.74 | 15,673 | -1.11(-2.14%) |
Jul 23, 2024 | 51.34 | 52.07 | 51.34 | 51.85 | 13,863 | +0.48(+0.93%) |
Jul 22, 2024 | 50.87 | 51.41 | 50.40 | 51.37 | 14,653 | +0.85(+1.68%) |
Jul 19, 2024 | 50.69 | 50.98 | 50.39 | 50.52 | 94,558 | -0.45(-0.88%) |
Jul 18, 2024 | 51.77 | 52.17 | 50.60 | 50.97 | 37,773 | -0.64(-1.24%) |
Jul 17, 2024 | 52.10 | 52.50 | 51.59 | 51.61 | 51,010 | -0.72(-1.38%) |
Jul 16, 2024 | 51.18 | 52.34 | 51.18 | 52.33 | 46,150 | +1.59(+3.14%) |
Jul 15, 2024 | 50.09 | 51.00 | 50.08 | 50.74 | 44,568 | +0.77(+1.54%) |
Jul 12, 2024 | 50.14 | 50.36 | 49.97 | 49.97 | 37,404 | +0.40(+0.81%) |
Jul 11, 2024 | 48.84 | 49.68 | 48.84 | 49.57 | 9,330 | +1.48(+3.08%) |
Jul 10, 2024 | 47.61 | 48.14 | 47.61 | 48.09 | 31,865 | +0.64(+1.35%) |
Jul 09, 2024 | 47.80 | 47.80 | 47.45 | 47.45 | 4,763 | -0.28(-0.59%) |
Jul 08, 2024 | 47.75 | 48.03 | 47.73 | 47.73 | 10,040 | +0.12(+0.26%) |
Jul 05, 2024 | 47.57 | 47.67 | 47.51 | 47.61 | 9,602 | -0.24(-0.51%) |
Jul 03, 2024 | 48.06 | 48.12 | 47.85 | 47.85 | 5,843 | +0.02(+0.04%) |
Jul 02, 2024 | 47.79 | 47.90 | 47.67 | 47.83 | 11,633 | +0.14(+0.30%) |