Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 51.08 | 51.13 | 50.70 | 50.80 | 4,173 | +0.01(+0.03%) |
Sep 16, 2024 | 50.86 | 50.98 | 50.59 | 50.79 | 3,590 | +0.28(+0.55%) |
Sep 13, 2024 | 49.53 | 50.51 | 49.53 | 50.51 | 7,603 | +1.50(+3.06%) |
Sep 12, 2024 | 48.95 | 49.02 | 48.95 | 49.01 | 983 | +0.66(+1.37%) |
Sep 11, 2024 | 47.67 | 48.35 | 47.67 | 48.35 | 1,160 | -0.08(-0.17%) |
Sep 10, 2024 | 48.16 | 48.43 | 47.92 | 48.43 | 969 | +0.37(+0.76%) |
Sep 09, 2024 | 47.95 | 48.17 | 47.75 | 48.06 | 2,741 | +0.25(+0.53%) |
Sep 06, 2024 | 48.07 | 48.07 | 47.76 | 47.81 | 1,740 | -0.13(-0.26%) |
Sep 05, 2024 | 47.88 | 47.94 | 47.88 | 47.94 | 1,082 | -0.23(-0.47%) |
Sep 04, 2024 | 48.28 | 48.49 | 48.03 | 48.16 | 1,794 | -0.05(-0.10%) |
Sep 03, 2024 | 48.91 | 48.91 | 48.21 | 48.21 | 1,158 | -0.74(-1.52%) |
Aug 30, 2024 | 48.74 | 48.96 | 48.45 | 48.96 | 1,261 | +0.45(+0.93%) |
Aug 29, 2024 | 48.63 | 48.90 | 48.50 | 48.50 | 6,650 | -0.13(-0.28%) |
Aug 28, 2024 | 48.63 | 48.64 | 48.63 | 48.64 | 1,077 | -0.16(-0.33%) |
Aug 27, 2024 | 48.78 | 48.86 | 48.64 | 48.80 | 3,400 | -0.29(-0.60%) |
Aug 26, 2024 | 49.43 | 49.43 | 49.04 | 49.09 | 2,919 | +0.03(+0.06%) |
Aug 23, 2024 | 48.94 | 49.06 | 48.84 | 49.06 | 33,805 | +1.59(+3.34%) |
Aug 22, 2024 | 47.52 | 47.61 | 47.48 | 47.48 | 1,368 | -0.16(-0.33%) |
Aug 21, 2024 | 47.46 | 47.63 | 47.44 | 47.63 | 2,094 | +0.60(+1.29%) |
Aug 20, 2024 | 47.16 | 47.16 | 47.03 | 47.03 | 888 | -0.13(-0.27%) |
Aug 19, 2024 | 47.13 | 47.16 | 47.04 | 47.16 | 1,279 | +0.55(+1.19%) |
Aug 16, 2024 | 46.51 | 46.99 | 46.51 | 46.60 | 2,863 | -0.01(-0.01%) |
Aug 15, 2024 | 46.72 | 46.85 | 46.33 | 46.61 | 14,137 | +0.49(+1.05%) |
Aug 14, 2024 | 46.09 | 46.14 | 46.09 | 46.12 | 969 | +0.04(+0.09%) |
Aug 13, 2024 | 45.72 | 46.14 | 45.72 | 46.08 | 2,048 | +0.81(+1.79%) |
Aug 12, 2024 | 45.75 | 45.75 | 45.27 | 45.27 | 1,062 | -0.50(-1.10%) |
Aug 09, 2024 | 45.70 | 45.79 | 45.70 | 45.77 | 1,535 | +0.28(+0.60%) |
Aug 08, 2024 | 45.33 | 45.62 | 45.33 | 45.50 | 1,288 | +0.65(+1.45%) |
Aug 07, 2024 | 46.16 | 46.16 | 44.85 | 44.85 | 987 | -0.83(-1.82%) |
Aug 06, 2024 | 45.15 | 46.22 | 45.15 | 45.68 | 1,678 | +0.60(+1.34%) |
Aug 05, 2024 | 45.20 | 45.36 | 44.97 | 45.08 | 1,522 | -1.23(-2.66%) |
Aug 02, 2024 | 45.81 | 46.35 | 45.81 | 46.31 | 1,698 | -0.43(-0.91%) |
Aug 01, 2024 | 47.51 | 47.51 | 46.50 | 46.73 | 1,625 | -0.65(-1.37%) |
Jul 31, 2024 | 47.80 | 47.96 | 47.38 | 47.38 | 759 | -0.14(-0.29%) |
Jul 30, 2024 | 47.52 | 47.52 | 47.48 | 47.52 | 1,846 | +0.30(+0.63%) |
Jul 29, 2024 | 47.21 | 47.25 | 47.09 | 47.22 | 1,070 | +0.19(+0.41%) |
Jul 26, 2024 | 46.44 | 47.03 | 46.44 | 47.03 | 1,749 | +1.13(+2.46%) |
Jul 25, 2024 | 45.82 | 46.56 | 45.82 | 45.90 | 1,945 | +0.39(+0.86%) |
Jul 24, 2024 | 46.12 | 46.36 | 45.51 | 45.51 | 1,349 | -0.99(-2.14%) |
Jul 23, 2024 | 46.10 | 46.55 | 46.10 | 46.50 | 986 | +0.10(+0.22%) |
Jul 22, 2024 | 46.12 | 46.40 | 45.55 | 46.40 | 2,100 | +0.47(+1.03%) |
Jul 19, 2024 | 46.10 | 46.22 | 45.82 | 45.93 | 1,597 | -0.17(-0.38%) |
Jul 18, 2024 | 47.22 | 47.22 | 46.10 | 46.10 | 2,227 | -0.31(-0.67%) |
Jul 17, 2024 | 46.27 | 46.68 | 46.27 | 46.41 | 2,205 | -0.27(-0.58%) |
Jul 16, 2024 | 45.23 | 46.69 | 45.23 | 46.69 | 9,974 | +1.75(+3.89%) |
Jul 15, 2024 | 44.74 | 45.35 | 44.74 | 44.94 | 2,421 | +0.22(+0.49%) |
Jul 12, 2024 | 44.85 | 44.95 | 44.72 | 44.72 | 1,310 | +0.51(+1.15%) |
Jul 11, 2024 | 43.42 | 44.21 | 43.42 | 44.21 | 7,388 | +1.56(+3.66%) |
Jul 10, 2024 | 42.32 | 42.65 | 42.29 | 42.65 | 1,163 | +0.52(+1.23%) |
Jul 09, 2024 | 42.18 | 42.40 | 41.94 | 42.13 | 5,006 | -0.11(-0.26%) |
Jul 08, 2024 | 42.12 | 42.29 | 42.11 | 42.25 | 13,116 | +0.30(+0.71%) |
Jul 05, 2024 | 41.88 | 41.95 | 41.88 | 41.95 | 799 | -0.16(-0.37%) |
Jul 03, 2024 | 42.14 | 42.36 | 42.10 | 42.10 | 3,520 | -0.06(-0.14%) |
Jul 02, 2024 | 42.11 | 42.16 | 41.90 | 42.16 | 4,899 | +0.16(+0.37%) |