Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.03 | 54.64 | 54.03 | 54.57 | 22,872 | +1.04(+1.94%) |
Sep 25, 2024 | 53.94 | 53.96 | 53.39 | 53.53 | 26,263 | -0.32(-0.59%) |
Sep 24, 2024 | 53.66 | 53.92 | 53.66 | 53.85 | 22,146 | +0.68(+1.28%) |
Sep 23, 2024 | 52.91 | 53.18 | 52.87 | 53.17 | 35,700 | +0.33(+0.62%) |
Sep 20, 2024 | 53.12 | 53.12 | 52.61 | 52.84 | 76,781 | -0.60(-1.12%) |
Sep 19, 2024 | 53.42 | 53.54 | 53.11 | 53.44 | 34,945 | +0.97(+1.85%) |
Sep 18, 2024 | 52.77 | 53.08 | 52.40 | 52.47 | 24,431 | -0.13(-0.24%) |
Sep 17, 2024 | 52.60 | 52.93 | 52.45 | 52.60 | 35,962 | +0.15(+0.28%) |
Sep 16, 2024 | 52.15 | 52.47 | 52.07 | 52.45 | 27,729 | +0.46(+0.88%) |
Sep 13, 2024 | 51.45 | 52.26 | 51.45 | 51.99 | 19,854 | +0.58(+1.13%) |
Sep 12, 2024 | 51.01 | 51.42 | 50.81 | 51.41 | 37,972 | +0.60(+1.18%) |
Sep 11, 2024 | 50.66 | 50.81 | 49.58 | 50.81 | 31,268 | +0.18(+0.36%) |
Sep 10, 2024 | 50.60 | 50.64 | 50.23 | 50.63 | 26,774 | +0.01(+0.02%) |
Sep 09, 2024 | 50.52 | 50.82 | 50.48 | 50.62 | 22,280 | +0.42(+0.83%) |
Sep 06, 2024 | 50.89 | 50.95 | 50.17 | 50.20 | 29,427 | -0.60(-1.18%) |
Sep 05, 2024 | 51.28 | 51.28 | 50.66 | 50.80 | 61,432 | -0.42(-0.82%) |
Sep 04, 2024 | 51.47 | 51.72 | 51.14 | 51.22 | 31,839 | -0.34(-0.66%) |
Sep 03, 2024 | 52.21 | 52.36 | 51.38 | 51.56 | 34,729 | -1.35(-2.55%) |
Aug 30, 2024 | 52.45 | 52.95 | 52.21 | 52.91 | 74,138 | +0.53(+1.01%) |
Aug 29, 2024 | 52.29 | 52.68 | 52.07 | 52.38 | 44,608 | +0.37(+0.71%) |
Aug 28, 2024 | 52.21 | 52.23 | 51.84 | 52.01 | 52,292 | -0.31(-0.59%) |
Aug 27, 2024 | 52.48 | 52.48 | 52.03 | 52.32 | 48,693 | -0.13(-0.25%) |
Aug 26, 2024 | 52.51 | 52.85 | 52.37 | 52.45 | 36,533 | +0.22(+0.41%) |
Aug 23, 2024 | 51.59 | 52.39 | 51.59 | 52.23 | 29,501 | +0.89(+1.73%) |
Aug 22, 2024 | 51.60 | 51.60 | 51.32 | 51.35 | 13,794 | -0.19(-0.38%) |
Aug 21, 2024 | 50.98 | 51.59 | 50.98 | 51.54 | 21,669 | +0.65(+1.28%) |
Aug 20, 2024 | 51.22 | 51.25 | 50.84 | 50.89 | 31,698 | -0.22(-0.43%) |
Aug 19, 2024 | 50.96 | 51.15 | 50.92 | 51.11 | 23,343 | +0.21(+0.40%) |
Aug 16, 2024 | 50.77 | 50.90 | 50.48 | 50.90 | 24,413 | +0.02(+0.04%) |
Aug 15, 2024 | 50.44 | 50.94 | 50.40 | 50.88 | 29,474 | +0.88(+1.76%) |
Aug 14, 2024 | 50.28 | 50.28 | 49.72 | 50.00 | 32,267 | -0.05(-0.11%) |
Aug 13, 2024 | 49.55 | 50.14 | 49.55 | 50.05 | 37,480 | +0.56(+1.14%) |
Aug 12, 2024 | 49.81 | 49.81 | 49.44 | 49.49 | 33,617 | -0.25(-0.50%) |
Aug 09, 2024 | 49.80 | 49.90 | 49.64 | 49.74 | 32,382 | -0.02(-0.03%) |
Aug 08, 2024 | 49.46 | 49.93 | 49.46 | 49.76 | 27,111 | +0.90(+1.83%) |
Aug 07, 2024 | 50.22 | 50.22 | 48.86 | 48.86 | 27,033 | -0.79(-1.59%) |
Aug 06, 2024 | 49.29 | 50.22 | 49.20 | 49.65 | 30,978 | +0.43(+0.88%) |
Aug 05, 2024 | 48.94 | 49.56 | 48.76 | 49.22 | 56,280 | -1.33(-2.63%) |
Aug 02, 2024 | 51.02 | 51.02 | 49.92 | 50.55 | 40,449 | -1.20(-2.31%) |
Aug 01, 2024 | 52.50 | 52.73 | 51.39 | 51.75 | 18,017 | -0.55(-1.05%) |
Jul 31, 2024 | 52.06 | 52.81 | 52.06 | 52.29 | 37,001 | +0.63(+1.23%) |
Jul 30, 2024 | 51.78 | 51.93 | 51.59 | 51.66 | 26,144 | -0.05(-0.10%) |
Jul 29, 2024 | 51.71 | 51.81 | 51.47 | 51.71 | 18,762 | +0.05(+0.10%) |
Jul 26, 2024 | 51.15 | 51.83 | 51.15 | 51.66 | 34,910 | +0.84(+1.65%) |
Jul 25, 2024 | 50.36 | 51.47 | 50.36 | 50.82 | 44,950 | +0.27(+0.53%) |
Jul 24, 2024 | 51.16 | 51.50 | 50.55 | 50.55 | 24,526 | -0.77(-1.50%) |
Jul 23, 2024 | 51.20 | 51.42 | 50.99 | 51.32 | 57,851 | +0.24(+0.47%) |
Jul 22, 2024 | 50.86 | 51.11 | 50.56 | 51.08 | 22,061 | +0.29(+0.57%) |
Jul 19, 2024 | 50.96 | 51.08 | 50.64 | 50.79 | 28,284 | -0.41(-0.80%) |
Jul 18, 2024 | 51.54 | 52.03 | 51.18 | 51.20 | 43,678 | -0.58(-1.13%) |
Jul 17, 2024 | 51.85 | 52.09 | 51.78 | 51.78 | 42,260 | -0.25(-0.47%) |
Jul 16, 2024 | 50.94 | 52.04 | 50.82 | 52.03 | 32,805 | +1.15(+2.26%) |
Jul 15, 2024 | 50.93 | 51.23 | 50.87 | 50.88 | 61,918 | -0.05(-0.09%) |
Jul 12, 2024 | 50.70 | 51.15 | 50.70 | 50.93 | 51,070 | +0.44(+0.87%) |
Jul 11, 2024 | 49.92 | 50.49 | 49.92 | 50.49 | 50,843 | +0.94(+1.89%) |
Jul 10, 2024 | 48.96 | 49.55 | 48.96 | 49.55 | 25,917 | +0.66(+1.35%) |
Jul 09, 2024 | 49.28 | 49.28 | 48.89 | 48.89 | 71,471 | -0.49(-0.99%) |
Jul 08, 2024 | 49.27 | 49.51 | 49.20 | 49.38 | 43,671 | +0.24(+0.49%) |
Jul 05, 2024 | 49.13 | 49.22 | 48.87 | 49.14 | 26,766 | -0.08(-0.16%) |
Jul 03, 2024 | 49.01 | 49.30 | 49.01 | 49.22 | 18,248 | +0.42(+0.86%) |
Jul 02, 2024 | 48.56 | 48.80 | 48.43 | 48.80 | 53,804 | +0.09(+0.20%) |