Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 52.14 | 52.22 | 51.79 | 52.09 | 247,739 | -0.09(-0.17%) |
Sep 19, 2024 | 52.11 | 52.35 | 51.92 | 52.18 | 107,773 | +0.88(+1.72%) |
Sep 18, 2024 | 51.51 | 52.06 | 51.29 | 51.30 | 103,918 | -0.15(-0.29%) |
Sep 17, 2024 | 51.62 | 51.74 | 51.26 | 51.45 | 109,694 | +0.07(+0.14%) |
Sep 16, 2024 | 51.26 | 51.43 | 51.16 | 51.38 | 93,782 | +0.05(+0.10%) |
Sep 13, 2024 | 51.21 | 51.45 | 51.17 | 51.33 | 210,729 | +0.22(+0.43%) |
Sep 12, 2024 | 50.79 | 51.11 | 50.55 | 51.11 | 108,665 | +0.50(+0.99%) |
Sep 11, 2024 | 50.09 | 50.75 | 49.33 | 50.61 | 135,502 | +0.45(+0.91%) |
Sep 10, 2024 | 50.05 | 50.55 | 49.68 | 50.16 | 152,023 | +0.22(+0.43%) |
Sep 09, 2024 | 49.72 | 50.04 | 49.57 | 49.94 | 104,453 | +0.60(+1.22%) |
Sep 06, 2024 | 50.27 | 50.40 | 49.28 | 49.34 | 145,191 | -0.82(-1.63%) |
Sep 05, 2024 | 50.44 | 50.52 | 49.99 | 50.16 | 110,536 | -0.17(-0.34%) |
Sep 04, 2024 | 50.25 | 50.64 | 50.21 | 50.33 | 172,112 | -0.08(-0.16%) |
Sep 03, 2024 | 51.18 | 51.19 | 50.24 | 50.41 | 206,031 | -1.06(-2.06%) |
Aug 30, 2024 | 51.17 | 51.54 | 50.93 | 51.47 | 106,193 | +0.44(+0.86%) |
Aug 29, 2024 | 51.18 | 51.49 | 50.92 | 51.03 | 112,824 | +0.06(+0.12%) |
Aug 28, 2024 | 51.14 | 51.28 | 50.72 | 50.97 | 195,678 | -0.35(-0.68%) |
Aug 27, 2024 | 51.12 | 51.36 | 51.06 | 51.32 | 131,466 | +0.10(+0.20%) |
Aug 26, 2024 | 51.32 | 51.52 | 51.09 | 51.22 | 100,422 | -0.16(-0.31%) |
Aug 23, 2024 | 51.14 | 51.44 | 50.94 | 51.38 | 120,582 | +0.52(+1.02%) |
Aug 22, 2024 | 51.36 | 51.56 | 50.73 | 50.86 | 96,573 | -0.39(-0.76%) |
Aug 21, 2024 | 51.16 | 51.38 | 50.98 | 51.25 | 183,891 | +0.22(+0.43%) |
Aug 20, 2024 | 51.09 | 51.21 | 50.96 | 51.03 | 100,807 | -0.09(-0.18%) |
Aug 19, 2024 | 50.71 | 51.13 | 50.68 | 51.12 | 124,503 | +0.49(+0.97%) |
Aug 16, 2024 | 50.38 | 50.69 | 50.38 | 50.63 | 114,701 | +0.06(+0.12%) |
Aug 15, 2024 | 50.22 | 50.57 | 50.17 | 50.57 | 218,905 | +0.86(+1.73%) |
Aug 14, 2024 | 49.57 | 49.79 | 49.43 | 49.71 | 148,429 | +0.16(+0.32%) |
Aug 13, 2024 | 48.98 | 49.55 | 48.98 | 49.55 | 98,899 | +0.81(+1.66%) |
Aug 12, 2024 | 48.87 | 48.94 | 48.53 | 48.74 | 103,152 | +0.04(+0.08%) |
Aug 09, 2024 | 48.44 | 48.82 | 48.35 | 48.70 | 125,950 | +0.18(+0.37%) |
Aug 08, 2024 | 47.85 | 48.55 | 47.74 | 48.52 | 226,905 | +1.09(+2.30%) |
Aug 07, 2024 | 48.36 | 48.54 | 47.35 | 47.43 | 312,470 | -0.24(-0.50%) |
Aug 06, 2024 | 47.47 | 48.42 | 47.36 | 47.67 | 312,469 | +0.38(+0.80%) |
Aug 05, 2024 | 46.72 | 47.86 | 46.51 | 47.29 | 817,571 | -1.41(-2.90%) |
Aug 02, 2024 | 48.91 | 49.10 | 48.33 | 48.70 | 185,539 | -0.96(-1.93%) |
Aug 01, 2024 | 50.55 | 50.71 | 49.33 | 49.66 | 159,763 | -0.68(-1.35%) |
Jul 31, 2024 | 50.23 | 50.57 | 50.06 | 50.34 | 102,749 | +0.77(+1.55%) |
Jul 30, 2024 | 49.97 | 49.97 | 49.26 | 49.57 | 123,086 | -0.22(-0.44%) |
Jul 29, 2024 | 49.96 | 49.98 | 49.61 | 49.79 | 105,864 | +0.08(+0.16%) |
Jul 26, 2024 | 49.58 | 50.00 | 49.53 | 49.71 | 75,225 | +0.53(+1.08%) |
Jul 25, 2024 | 49.45 | 50.02 | 49.15 | 49.18 | 73,347 | -0.29(-0.59%) |
Jul 24, 2024 | 50.13 | 50.19 | 49.40 | 49.47 | 193,458 | -1.12(-2.21%) |
Jul 23, 2024 | 50.65 | 50.90 | 50.57 | 50.59 | 137,519 | -0.08(-0.16%) |
Jul 22, 2024 | 50.49 | 50.76 | 50.38 | 50.67 | 94,781 | +0.48(+0.96%) |
Jul 19, 2024 | 50.50 | 50.62 | 50.08 | 50.19 | 75,140 | -0.31(-0.61%) |
Jul 18, 2024 | 51.05 | 51.13 | 50.34 | 50.50 | 114,304 | -0.43(-0.84%) |
Jul 17, 2024 | 51.26 | 51.26 | 50.90 | 50.93 | 112,771 | -0.72(-1.39%) |
Jul 16, 2024 | 51.53 | 51.66 | 51.39 | 51.65 | 119,240 | +0.28(+0.55%) |
Jul 15, 2024 | 51.34 | 51.65 | 51.18 | 51.37 | 121,028 | +0.15(+0.29%) |
Jul 12, 2024 | 50.95 | 51.54 | 50.95 | 51.22 | 198,222 | +0.34(+0.67%) |
Jul 11, 2024 | 51.37 | 51.37 | 50.82 | 50.88 | 204,386 | -0.45(-0.87%) |
Jul 10, 2024 | 50.97 | 51.34 | 50.91 | 51.33 | 75,982 | +0.53(+1.03%) |
Jul 09, 2024 | 50.86 | 50.95 | 50.78 | 50.80 | 131,601 | +0.06(+0.12%) |
Jul 08, 2024 | 50.75 | 50.84 | 50.68 | 50.74 | 180,580 | +0.04(+0.08%) |
Jul 05, 2024 | 50.43 | 50.74 | 50.40 | 50.70 | 106,319 | +0.26(+0.52%) |
Jul 03, 2024 | 50.21 | 50.45 | 50.18 | 50.44 | 125,515 | +0.24(+0.48%) |
Jul 02, 2024 | 49.75 | 50.20 | 49.75 | 50.20 | 145,976 | +0.32(+0.64%) |