Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 48.73 | 48.84 | 47.99 | 48.22 | 31,453 | +0.05(+0.10%) |
Sep 26, 2024 | 48.53 | 48.84 | 48.00 | 48.17 | 39,855 | +0.01(+0.02%) |
Sep 25, 2024 | 48.66 | 48.66 | 47.64 | 48.16 | 49,299 | -0.41(-0.84%) |
Sep 24, 2024 | 49.44 | 49.55 | 48.53 | 48.57 | 64,105 | -0.60(-1.22%) |
Sep 23, 2024 | 49.32 | 49.89 | 48.81 | 49.17 | 48,443 | -0.05(-0.10%) |
Sep 20, 2024 | 50.73 | 50.73 | 49.11 | 49.22 | 161,913 | -1.87(-3.66%) |
Sep 19, 2024 | 50.90 | 51.20 | 50.90 | 51.09 | 33,686 | +1.17(+2.34%) |
Sep 18, 2024 | 49.21 | 51.37 | 48.83 | 49.92 | 42,620 | +0.48(+0.97%) |
Sep 17, 2024 | 49.68 | 50.19 | 48.09 | 49.44 | 29,483 | +0.19(+0.39%) |
Sep 16, 2024 | 48.86 | 49.39 | 48.43 | 49.25 | 33,969 | +0.65(+1.34%) |
Sep 13, 2024 | 48.24 | 48.78 | 47.64 | 48.60 | 36,300 | +0.62(+1.29%) |
Sep 12, 2024 | 47.92 | 48.31 | 47.50 | 47.98 | 40,906 | +0.46(+0.97%) |
Sep 11, 2024 | 47.60 | 47.80 | 46.31 | 47.52 | 36,105 | -0.51(-1.06%) |
Sep 10, 2024 | 48.32 | 48.32 | 47.27 | 48.03 | 28,969 | +0.01(+0.02%) |
Sep 09, 2024 | 48.08 | 48.75 | 47.75 | 48.02 | 43,590 | +0.00(+0.00%) |
Sep 06, 2024 | 49.01 | 49.01 | 47.87 | 48.02 | 32,782 | -0.81(-1.66%) |
Sep 05, 2024 | 49.25 | 49.27 | 48.35 | 48.83 | 95,657 | -0.13(-0.27%) |
Sep 04, 2024 | 49.61 | 49.79 | 48.96 | 48.96 | 39,254 | -0.85(-1.71%) |
Sep 03, 2024 | 50.14 | 50.53 | 49.55 | 49.81 | 39,291 | -0.69(-1.37%) |
Aug 30, 2024 | 50.22 | 50.62 | 49.68 | 50.50 | 24,145 | +0.24(+0.48%) |
Aug 29, 2024 | 50.67 | 50.67 | 49.85 | 50.26 | 31,782 | -0.15(-0.30%) |
Aug 28, 2024 | 50.13 | 50.52 | 49.70 | 50.41 | 27,140 | +0.82(+1.65%) |
Aug 27, 2024 | 49.76 | 49.78 | 49.19 | 49.59 | 31,559 | -0.34(-0.68%) |
Aug 26, 2024 | 50.42 | 51.23 | 49.74 | 49.93 | 40,473 | -0.23(-0.46%) |
Aug 23, 2024 | 48.15 | 51.13 | 48.13 | 50.16 | 47,833 | +2.43(+5.09%) |
Aug 22, 2024 | 47.35 | 48.02 | 46.93 | 47.73 | 26,783 | +0.15(+0.32%) |
Aug 21, 2024 | 47.62 | 47.62 | 47.11 | 47.58 | 25,356 | +0.43(+0.91%) |
Aug 20, 2024 | 47.92 | 47.92 | 47.01 | 47.15 | 32,692 | -0.77(-1.61%) |
Aug 19, 2024 | 47.81 | 48.04 | 47.23 | 47.92 | 25,773 | +0.30(+0.63%) |
Aug 16, 2024 | 46.74 | 47.79 | 46.74 | 47.62 | 32,180 | +0.79(+1.69%) |
Aug 15, 2024 | 46.95 | 47.53 | 46.55 | 46.83 | 35,504 | +0.89(+1.94%) |
Aug 14, 2024 | 46.06 | 46.06 | 45.43 | 45.94 | 32,167 | -0.13(-0.28%) |
Aug 13, 2024 | 45.95 | 46.28 | 45.15 | 46.07 | 73,004 | +0.61(+1.34%) |
Aug 12, 2024 | 45.78 | 46.73 | 45.37 | 45.46 | 45,239 | -0.05(-0.11%) |
Aug 09, 2024 | 46.22 | 46.54 | 45.12 | 45.51 | 42,558 | -0.57(-1.24%) |
Aug 08, 2024 | 46.00 | 46.70 | 45.62 | 46.08 | 30,106 | +0.58(+1.27%) |
Aug 07, 2024 | 46.25 | 47.16 | 45.36 | 45.50 | 52,512 | -0.16(-0.35%) |
Aug 06, 2024 | 45.75 | 46.03 | 45.34 | 45.66 | 29,890 | -0.18(-0.39%) |
Aug 05, 2024 | 45.69 | 46.71 | 44.70 | 45.84 | 66,922 | -1.97(-4.12%) |
Aug 02, 2024 | 47.51 | 48.14 | 46.85 | 47.81 | 63,130 | -1.34(-2.73%) |
Aug 01, 2024 | 50.76 | 50.92 | 48.51 | 49.15 | 70,814 | -1.57(-3.10%) |
Jul 31, 2024 | 51.01 | 52.22 | 49.77 | 50.72 | 83,564 | -0.52(-1.01%) |
Jul 30, 2024 | 50.53 | 51.38 | 50.29 | 51.24 | 51,437 | +0.83(+1.65%) |
Jul 29, 2024 | 51.95 | 51.95 | 49.09 | 50.41 | 54,760 | -1.74(-3.34%) |
Jul 26, 2024 | 51.68 | 52.17 | 50.92 | 52.15 | 88,923 | +1.05(+2.05%) |
Jul 25, 2024 | 50.23 | 52.22 | 50.15 | 51.10 | 90,839 | +0.72(+1.43%) |
Jul 24, 2024 | 50.77 | 51.78 | 50.28 | 50.38 | 96,520 | -0.29(-0.57%) |
Jul 23, 2024 | 49.39 | 51.00 | 49.39 | 50.67 | 122,380 | +0.73(+1.46%) |
Jul 22, 2024 | 48.67 | 50.12 | 47.07 | 49.94 | 95,604 | +0.92(+1.88%) |
Jul 19, 2024 | 49.09 | 49.92 | 48.61 | 49.02 | 73,897 | +0.05(+0.10%) |
Jul 18, 2024 | 49.95 | 50.27 | 48.41 | 48.97 | 81,940 | -0.94(-1.88%) |
Jul 17, 2024 | 47.24 | 50.00 | 47.08 | 49.91 | 113,005 | +1.58(+3.27%) |
Jul 16, 2024 | 46.63 | 48.34 | 46.63 | 48.33 | 94,679 | +2.25(+4.88%) |
Jul 15, 2024 | 45.43 | 46.60 | 45.42 | 46.08 | 96,428 | +1.18(+2.63%) |
Jul 12, 2024 | 44.99 | 45.50 | 44.81 | 44.90 | 80,089 | +0.10(+0.22%) |
Jul 11, 2024 | 43.27 | 45.00 | 43.27 | 44.80 | 104,166 | +1.75(+4.07%) |
Jul 10, 2024 | 42.16 | 43.16 | 41.93 | 43.05 | 60,888 | +1.11(+2.65%) |
Jul 09, 2024 | 41.90 | 42.00 | 41.51 | 41.94 | 65,254 | +0.04(+0.10%) |
Jul 08, 2024 | 42.31 | 42.31 | 41.57 | 41.90 | 36,060 | +0.19(+0.46%) |
Jul 05, 2024 | 42.25 | 42.52 | 41.50 | 41.71 | 38,702 | -0.78(-1.84%) |
Jul 03, 2024 | 43.41 | 43.41 | 42.39 | 42.49 | 33,556 | -1.01(-2.32%) |
Jul 02, 2024 | 43.57 | 44.07 | 43.23 | 43.50 | 47,498 | +0.10(+0.23%) |