Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.54 | 51.66 | 51.49 | 51.66 | 2,827 | -0.24(-0.47%) |
Sep 19, 2024 | 52.00 | 52.01 | 51.78 | 51.90 | 2,863 | +0.64(+1.25%) |
Sep 18, 2024 | 51.40 | 51.44 | 51.26 | 51.26 | 1,657 | -0.12(-0.23%) |
Sep 17, 2024 | 51.49 | 51.58 | 51.23 | 51.38 | 3,480 | +0.08(+0.16%) |
Sep 16, 2024 | 51.21 | 51.30 | 51.08 | 51.30 | 1,918 | +0.26(+0.51%) |
Sep 13, 2024 | 50.96 | 51.18 | 50.96 | 51.04 | 3,331 | +0.29(+0.57%) |
Sep 12, 2024 | 50.30 | 50.76 | 50.30 | 50.75 | 6,253 | +0.32(+0.63%) |
Sep 11, 2024 | 49.69 | 50.43 | 49.69 | 50.43 | 1,401 | +0.16(+0.32%) |
Sep 10, 2024 | 50.21 | 50.33 | 50.00 | 50.27 | 6,959 | +0.05(+0.11%) |
Sep 09, 2024 | 50.25 | 50.44 | 50.17 | 50.22 | 3,713 | +0.30(+0.59%) |
Sep 06, 2024 | 50.48 | 50.48 | 49.91 | 49.92 | 1,787 | -0.50(-0.99%) |
Sep 05, 2024 | 50.73 | 50.73 | 50.37 | 50.42 | 3,766 | -0.38(-0.75%) |
Sep 04, 2024 | 50.89 | 50.89 | 50.70 | 50.80 | 3,011 | -0.03(-0.06%) |
Sep 03, 2024 | 51.19 | 51.19 | 50.79 | 50.83 | 1,356 | -0.64(-1.24%) |
Aug 30, 2024 | 51.32 | 51.47 | 51.11 | 51.47 | 2,267 | +0.36(+0.70%) |
Aug 29, 2024 | 51.37 | 51.45 | 51.10 | 51.11 | 3,121 | +0.18(+0.35%) |
Aug 28, 2024 | 51.08 | 51.09 | 50.88 | 50.93 | 2,388 | -0.19(-0.38%) |
Aug 27, 2024 | 50.96 | 51.16 | 50.96 | 51.13 | 3,355 | +0.03(+0.05%) |
Aug 26, 2024 | 51.26 | 51.28 | 51.07 | 51.10 | 3,270 | -0.01(-0.03%) |
Aug 23, 2024 | 50.88 | 51.11 | 50.88 | 51.11 | 1,789 | +0.53(+1.06%) |
Aug 22, 2024 | 50.94 | 50.94 | 50.58 | 50.58 | 3,247 | -0.27(-0.53%) |
Aug 21, 2024 | 50.81 | 50.99 | 50.73 | 50.85 | 5,403 | +0.31(+0.61%) |
Aug 20, 2024 | 50.72 | 50.72 | 50.52 | 50.54 | 12,475 | -0.10(-0.20%) |
Aug 19, 2024 | 50.47 | 50.64 | 50.47 | 50.64 | 3,778 | +0.29(+0.57%) |
Aug 16, 2024 | 50.13 | 50.40 | 50.13 | 50.35 | 3,111 | +0.10(+0.21%) |
Aug 15, 2024 | 50.11 | 50.31 | 50.11 | 50.25 | 1,144 | +0.82(+1.66%) |
Aug 14, 2024 | 49.47 | 49.54 | 49.41 | 49.43 | 5,626 | +0.07(+0.14%) |
Aug 13, 2024 | 49.06 | 49.41 | 49.06 | 49.36 | 3,554 | +0.57(+1.17%) |
Aug 12, 2024 | 48.87 | 48.97 | 48.79 | 48.79 | 1,378 | -0.15(-0.31%) |
Aug 09, 2024 | 48.66 | 49.06 | 48.66 | 48.94 | 2,476 | +0.21(+0.43%) |
Aug 08, 2024 | 48.24 | 48.75 | 48.24 | 48.73 | 6,830 | +0.77(+1.60%) |
Aug 07, 2024 | 48.90 | 48.90 | 47.96 | 47.96 | 2,444 | -0.22(-0.46%) |
Aug 06, 2024 | 47.80 | 48.62 | 47.80 | 48.18 | 2,820 | +0.42(+0.88%) |
Aug 05, 2024 | 47.49 | 48.25 | 47.49 | 47.76 | 2,631 | -1.38(-2.80%) |
Aug 02, 2024 | 49.28 | 49.29 | 48.83 | 49.14 | 3,913 | -0.65(-1.31%) |
Aug 01, 2024 | 50.61 | 50.61 | 49.67 | 49.79 | 3,055 | -0.51(-1.01%) |
Jul 31, 2024 | 50.25 | 50.55 | 50.01 | 50.30 | 469,250 | +0.29(+0.58%) |
Jul 30, 2024 | 50.07 | 50.16 | 49.90 | 50.01 | 6,261 | +0.02(+0.04%) |
Jul 29, 2024 | 49.86 | 50.00 | 49.80 | 49.99 | 11,348 | +0.15(+0.30%) |
Jul 26, 2024 | 49.57 | 49.96 | 49.57 | 49.84 | 7,797 | +0.45(+0.91%) |
Jul 25, 2024 | 49.38 | 49.73 | 49.29 | 49.39 | 305,517 | +0.10(+0.20%) |
Jul 24, 2024 | 49.70 | 49.70 | 49.25 | 49.29 | 13,596 | -0.79(-1.58%) |
Jul 23, 2024 | 50.03 | 50.14 | 50.03 | 50.08 | 15,134 | -0.05(-0.10%) |
Jul 22, 2024 | 50.26 | 50.26 | 50.00 | 50.13 | 4,450 | +0.17(+0.35%) |
Jul 19, 2024 | 50.28 | 50.28 | 49.96 | 49.96 | 733 | -0.33(-0.66%) |
Jul 18, 2024 | 50.72 | 50.72 | 50.29 | 50.29 | 695 | -0.31(-0.62%) |
Jul 17, 2024 | 50.75 | 50.75 | 50.60 | 50.60 | 2,215 | -0.39(-0.76%) |
Jul 16, 2024 | 50.50 | 50.99 | 50.50 | 50.99 | 4,161 | +0.67(+1.33%) |
Jul 15, 2024 | 50.36 | 50.52 | 50.32 | 50.32 | 1,124 | +0.17(+0.34%) |
Jul 12, 2024 | 50.02 | 50.28 | 50.02 | 50.15 | 1,930 | +0.28(+0.55%) |
Jul 11, 2024 | 49.88 | 49.88 | 49.72 | 49.87 | 916 | +0.00(+0.00%) |
Jul 10, 2024 | 49.63 | 49.90 | 49.63 | 49.87 | 2,109 | +0.24(+0.47%) |
Jul 09, 2024 | 49.70 | 49.71 | 49.58 | 49.63 | 3,338 | -0.04(-0.07%) |
Jul 08, 2024 | 49.71 | 49.76 | 49.58 | 49.67 | 3,754 | +0.11(+0.22%) |
Jul 05, 2024 | 49.49 | 49.73 | 49.49 | 49.56 | 2,411 | +0.05(+0.11%) |
Jul 03, 2024 | 49.45 | 49.51 | 49.44 | 49.51 | 2,831 | +0.19(+0.38%) |
Jul 02, 2024 | 49.18 | 49.35 | 49.14 | 49.32 | 1,664 | -0.01(-0.02%) |