Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 53.56 | 53.77 | 53.36 | 53.70 | 110,592 | +1.27(+2.42%) |
Sep 25, 2024 | 52.93 | 52.93 | 52.41 | 52.43 | 121,195 | -0.85(-1.60%) |
Sep 24, 2024 | 52.88 | 53.30 | 52.74 | 53.28 | 126,394 | -0.06(-0.11%) |
Sep 23, 2024 | 53.21 | 53.38 | 53.10 | 53.34 | 105,746 | +0.39(+0.74%) |
Sep 20, 2024 | 53.08 | 53.14 | 52.73 | 52.95 | 102,523 | -0.46(-0.86%) |
Sep 19, 2024 | 53.32 | 53.53 | 52.94 | 53.41 | 145,938 | +1.33(+2.55%) |
Sep 18, 2024 | 52.39 | 52.87 | 52.02 | 52.08 | 123,530 | -0.07(-0.13%) |
Sep 17, 2024 | 52.35 | 52.48 | 52.05 | 52.15 | 344,602 | -0.18(-0.34%) |
Sep 16, 2024 | 52.05 | 52.34 | 51.98 | 52.33 | 139,312 | +0.63(+1.22%) |
Sep 13, 2024 | 51.79 | 51.92 | 51.63 | 51.70 | 110,028 | -0.10(-0.19%) |
Sep 12, 2024 | 51.30 | 51.84 | 51.15 | 51.80 | 159,675 | +0.75(+1.47%) |
Sep 11, 2024 | 50.62 | 51.05 | 50.10 | 51.05 | 135,561 | +0.32(+0.63%) |
Sep 10, 2024 | 50.85 | 50.85 | 50.35 | 50.73 | 157,581 | -0.33(-0.65%) |
Sep 09, 2024 | 50.79 | 51.17 | 50.73 | 51.06 | 309,562 | +0.88(+1.75%) |
Sep 06, 2024 | 50.96 | 51.19 | 50.00 | 50.18 | 151,468 | -0.81(-1.59%) |
Sep 05, 2024 | 51.01 | 51.15 | 50.74 | 50.99 | 118,322 | +0.30(+0.59%) |
Sep 04, 2024 | 50.55 | 50.96 | 50.55 | 50.69 | 126,881 | +0.01(+0.02%) |
Sep 03, 2024 | 51.23 | 51.26 | 50.56 | 50.68 | 170,092 | -0.68(-1.32%) |
Aug 30, 2024 | 51.47 | 51.55 | 51.01 | 51.36 | 122,380 | -0.23(-0.46%) |
Aug 29, 2024 | 51.35 | 51.80 | 51.29 | 51.59 | 120,516 | +0.48(+0.95%) |
Aug 28, 2024 | 51.13 | 51.28 | 50.85 | 51.11 | 112,958 | -0.09(-0.18%) |
Aug 27, 2024 | 51.06 | 51.25 | 50.99 | 51.20 | 102,664 | -0.01(-0.02%) |
Aug 26, 2024 | 51.32 | 51.47 | 51.18 | 51.21 | 120,781 | -0.02(-0.04%) |
Aug 23, 2024 | 50.61 | 51.29 | 50.46 | 51.23 | 119,237 | +1.15(+2.30%) |
Aug 22, 2024 | 50.50 | 50.51 | 50.01 | 50.08 | 93,287 | -0.41(-0.81%) |
Aug 21, 2024 | 50.33 | 50.60 | 50.23 | 50.49 | 106,166 | +0.44(+0.88%) |
Aug 20, 2024 | 50.24 | 50.25 | 49.99 | 50.05 | 115,833 | -0.34(-0.67%) |
Aug 19, 2024 | 50.01 | 50.48 | 50.01 | 50.39 | 94,353 | +0.76(+1.53%) |
Aug 16, 2024 | 49.20 | 49.66 | 49.20 | 49.63 | 149,599 | +0.45(+0.92%) |
Aug 15, 2024 | 48.99 | 49.34 | 48.99 | 49.18 | 492,446 | +0.52(+1.07%) |
Aug 14, 2024 | 48.71 | 48.80 | 48.56 | 48.66 | 110,019 | -0.36(-0.73%) |
Aug 13, 2024 | 48.48 | 49.07 | 48.48 | 49.02 | 163,661 | +0.74(+1.53%) |
Aug 12, 2024 | 48.22 | 48.41 | 48.11 | 48.28 | 203,428 | -0.11(-0.23%) |
Aug 09, 2024 | 48.13 | 48.44 | 48.02 | 48.39 | 168,688 | +0.20(+0.42%) |
Aug 08, 2024 | 47.75 | 48.34 | 47.73 | 48.19 | 449,021 | +1.02(+2.16%) |
Aug 07, 2024 | 47.81 | 47.94 | 47.07 | 47.17 | 259,915 | +0.04(+0.08%) |
Aug 06, 2024 | 46.60 | 47.42 | 46.58 | 47.13 | 288,368 | +0.52(+1.12%) |
Aug 05, 2024 | 46.14 | 46.94 | 46.14 | 46.61 | 459,304 | -1.32(-2.75%) |
Aug 02, 2024 | 48.27 | 48.27 | 47.45 | 47.93 | 317,814 | -0.55(-1.13%) |
Aug 01, 2024 | 49.23 | 49.37 | 48.26 | 48.48 | 280,875 | -0.93(-1.88%) |
Jul 31, 2024 | 49.30 | 49.65 | 49.21 | 49.41 | 173,086 | +0.55(+1.13%) |
Jul 30, 2024 | 48.84 | 48.94 | 48.71 | 48.86 | 166,190 | +0.18(+0.37%) |
Jul 29, 2024 | 48.77 | 48.80 | 48.48 | 48.68 | 128,417 | -0.22(-0.45%) |
Jul 26, 2024 | 48.71 | 48.96 | 48.65 | 48.90 | 119,819 | +0.57(+1.18%) |
Jul 25, 2024 | 48.24 | 48.82 | 48.15 | 48.33 | 209,115 | -0.20(-0.41%) |
Jul 24, 2024 | 49.12 | 49.16 | 48.51 | 48.53 | 263,179 | -0.78(-1.58%) |
Jul 23, 2024 | 49.30 | 49.47 | 49.27 | 49.31 | 235,246 | -0.30(-0.60%) |
Jul 22, 2024 | 49.47 | 49.63 | 49.38 | 49.61 | 404,605 | +0.21(+0.43%) |
Jul 19, 2024 | 49.64 | 49.67 | 49.35 | 49.40 | 346,180 | -0.23(-0.46%) |
Jul 18, 2024 | 50.23 | 50.34 | 49.55 | 49.63 | 267,125 | -0.56(-1.12%) |
Jul 17, 2024 | 50.22 | 50.51 | 50.15 | 50.19 | 656,379 | -0.27(-0.54%) |
Jul 16, 2024 | 49.96 | 50.46 | 49.96 | 50.46 | 384,603 | +0.12(+0.24%) |
Jul 15, 2024 | 50.46 | 50.67 | 50.30 | 50.34 | 1,048,240 | -0.33(-0.65%) |
Jul 12, 2024 | 50.67 | 50.93 | 50.65 | 50.67 | 2,333,572 | +0.75(+1.50%) |
Jul 11, 2024 | 50.04 | 50.24 | 49.91 | 49.92 | 1,485,427 | +0.27(+0.54%) |
Jul 10, 2024 | 49.41 | 49.66 | 49.38 | 49.65 | 169,195 | +0.68(+1.39%) |
Jul 09, 2024 | 48.96 | 49.02 | 48.77 | 48.97 | 123,635 | +0.19(+0.39%) |
Jul 08, 2024 | 49.05 | 49.05 | 48.77 | 48.78 | 182,619 | -0.42(-0.85%) |
Jul 05, 2024 | 49.13 | 49.22 | 48.78 | 49.20 | 190,310 | -0.01(-0.02%) |
Jul 03, 2024 | 48.81 | 49.29 | 48.81 | 49.21 | 259,734 | +0.74(+1.53%) |
Jul 02, 2024 | 48.10 | 48.48 | 48.10 | 48.47 | 205,310 | +0.23(+0.48%) |