Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.81 | 50.00 | 49.45 | 49.69 | 55,951 | +0.99(+2.03%) |
Sep 25, 2024 | 48.90 | 49.06 | 48.68 | 48.70 | 108,489 | -0.69(-1.40%) |
Sep 24, 2024 | 49.29 | 49.81 | 49.10 | 49.39 | 74,580 | +0.08(+0.16%) |
Sep 23, 2024 | 49.25 | 49.87 | 49.08 | 49.31 | 167,632 | +0.06(+0.12%) |
Sep 20, 2024 | 49.12 | 49.45 | 48.90 | 49.25 | 57,247 | -1.07(-2.13%) |
Sep 19, 2024 | 49.89 | 50.41 | 49.85 | 50.32 | 44,549 | +1.14(+2.32%) |
Sep 18, 2024 | 49.44 | 49.98 | 49.18 | 49.18 | 45,299 | -0.26(-0.53%) |
Sep 17, 2024 | 49.75 | 49.75 | 49.34 | 49.44 | 1,484 | -0.22(-0.44%) |
Sep 16, 2024 | 49.53 | 49.70 | 49.31 | 49.66 | 8,210 | -0.30(-0.60%) |
Sep 13, 2024 | 50.08 | 50.17 | 49.79 | 49.96 | 4,388 | -0.23(-0.46%) |
Sep 12, 2024 | 49.63 | 50.28 | 49.63 | 50.19 | 7,347 | +1.01(+2.05%) |
Sep 11, 2024 | 48.78 | 49.18 | 48.67 | 49.18 | 11,387 | +0.08(+0.16%) |
Sep 10, 2024 | 49.05 | 49.12 | 49.05 | 49.10 | 1,739 | -0.08(-0.16%) |
Sep 09, 2024 | 49.15 | 49.49 | 49.12 | 49.18 | 2,572 | +0.41(+0.84%) |
Sep 06, 2024 | 49.06 | 49.06 | 48.61 | 48.77 | 12,557 | -1.04(-2.09%) |
Sep 05, 2024 | 49.88 | 49.88 | 49.79 | 49.81 | 974 | +0.56(+1.14%) |
Sep 04, 2024 | 49.19 | 49.52 | 49.15 | 49.25 | 2,928 | +0.51(+1.05%) |
Sep 03, 2024 | 49.20 | 49.20 | 48.64 | 48.74 | 9,161 | -0.51(-1.04%) |
Aug 30, 2024 | 49.38 | 49.50 | 49.06 | 49.25 | 11,490 | +0.49(+1.00%) |
Aug 29, 2024 | 48.84 | 49.10 | 48.74 | 48.76 | 12,612 | -0.64(-1.30%) |
Aug 28, 2024 | 49.57 | 49.57 | 49.26 | 49.40 | 2,052 | +0.15(+0.30%) |
Aug 27, 2024 | 49.16 | 49.49 | 49.16 | 49.25 | 6,664 | -0.23(-0.46%) |
Aug 26, 2024 | 49.60 | 49.70 | 49.48 | 49.48 | 2,058 | +0.03(+0.06%) |
Aug 23, 2024 | 49.00 | 49.45 | 48.71 | 49.45 | 7,884 | +1.56(+3.26%) |
Aug 22, 2024 | 48.11 | 48.11 | 47.79 | 47.89 | 1,324 | -0.48(-0.99%) |
Aug 21, 2024 | 48.37 | 48.60 | 48.29 | 48.37 | 3,059 | -0.23(-0.47%) |
Aug 20, 2024 | 48.59 | 48.60 | 48.45 | 48.60 | 4,519 | -0.09(-0.19%) |
Aug 19, 2024 | 48.38 | 48.74 | 48.29 | 48.69 | 5,620 | +0.57(+1.19%) |
Aug 16, 2024 | 48.12 | 48.20 | 48.00 | 48.12 | 1,239 | +0.22(+0.46%) |
Aug 15, 2024 | 47.72 | 47.99 | 47.70 | 47.90 | 3,958 | +0.69(+1.45%) |
Aug 14, 2024 | 47.17 | 47.34 | 47.17 | 47.21 | 811 | +0.14(+0.30%) |
Aug 13, 2024 | 46.69 | 47.07 | 46.51 | 47.07 | 4,279 | +0.82(+1.77%) |
Aug 12, 2024 | 46.19 | 46.35 | 46.06 | 46.25 | 3,463 | -0.03(-0.06%) |
Aug 09, 2024 | 46.30 | 46.30 | 46.25 | 46.28 | 1,773 | -0.24(-0.52%) |
Aug 08, 2024 | 46.18 | 46.69 | 46.18 | 46.52 | 3,186 | +0.44(+0.95%) |
Aug 07, 2024 | 46.55 | 46.55 | 46.08 | 46.08 | 1,670 | +0.64(+1.41%) |
Aug 06, 2024 | 45.08 | 45.88 | 45.01 | 45.44 | 7,283 | +0.49(+1.09%) |
Aug 05, 2024 | 45.01 | 45.23 | 44.94 | 44.95 | 10,991 | -1.13(-2.45%) |
Aug 02, 2024 | 46.34 | 46.34 | 45.74 | 46.08 | 5,380 | +0.25(+0.55%) |
Aug 01, 2024 | 46.28 | 46.28 | 45.64 | 45.83 | 9,214 | -0.52(-1.12%) |
Jul 31, 2024 | 46.28 | 46.45 | 46.19 | 46.35 | 11,259 | +0.43(+0.94%) |
Jul 30, 2024 | 45.82 | 45.96 | 45.65 | 45.92 | 6,900 | +0.86(+1.91%) |
Jul 29, 2024 | 45.10 | 45.16 | 45.00 | 45.06 | 3,962 | -0.64(-1.40%) |
Jul 26, 2024 | 45.92 | 46.04 | 45.70 | 45.70 | 3,981 | -0.35(-0.76%) |
Jul 25, 2024 | 45.83 | 46.21 | 45.83 | 46.05 | 3,280 | -0.31(-0.67%) |
Jul 24, 2024 | 47.00 | 47.00 | 46.20 | 46.36 | 2,650 | -0.25(-0.54%) |
Jul 23, 2024 | 46.57 | 46.97 | 46.42 | 46.61 | 6,029 | +0.10(+0.22%) |
Jul 22, 2024 | 46.47 | 46.69 | 46.36 | 46.51 | 4,076 | +0.33(+0.71%) |
Jul 19, 2024 | 46.21 | 46.29 | 46.08 | 46.18 | 1,745 | -0.25(-0.54%) |
Jul 18, 2024 | 46.87 | 46.97 | 46.34 | 46.43 | 23,500 | -0.19(-0.41%) |
Jul 17, 2024 | 46.96 | 46.96 | 46.62 | 46.62 | 7,434 | -0.13(-0.28%) |
Jul 16, 2024 | 46.33 | 46.75 | 46.33 | 46.75 | 1,234 | +0.17(+0.36%) |
Jul 15, 2024 | 46.71 | 46.77 | 46.45 | 46.58 | 3,055 | -0.30(-0.64%) |
Jul 12, 2024 | 46.98 | 46.99 | 46.85 | 46.88 | 1,789 | +0.66(+1.43%) |
Jul 11, 2024 | 46.27 | 46.51 | 46.20 | 46.22 | 3,614 | +0.18(+0.39%) |
Jul 10, 2024 | 45.87 | 46.08 | 45.85 | 46.04 | 8,454 | +0.63(+1.39%) |
Jul 09, 2024 | 45.38 | 45.48 | 45.19 | 45.41 | 2,794 | +0.35(+0.78%) |
Jul 08, 2024 | 45.34 | 45.34 | 45.06 | 45.06 | 2,169 | -0.48(-1.05%) |
Jul 05, 2024 | 45.45 | 45.54 | 45.24 | 45.54 | 3,604 | -0.01(-0.02%) |
Jul 03, 2024 | 45.23 | 45.65 | 45.23 | 45.55 | 2,462 | +0.37(+0.82%) |
Jul 02, 2024 | 45.00 | 45.20 | 45.00 | 45.18 | 3,753 | +0.06(+0.13%) |