Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.95 | 50.99 | 50.71 | 50.88 | 31,909 | -0.01(-0.02%) |
Sep 25, 2024 | 51.33 | 51.33 | 50.82 | 50.89 | 28,386 | -0.41(-0.79%) |
Sep 24, 2024 | 51.51 | 51.58 | 51.19 | 51.30 | 35,622 | -0.17(-0.34%) |
Sep 23, 2024 | 51.57 | 51.73 | 51.41 | 51.47 | 36,116 | +0.01(+0.02%) |
Sep 20, 2024 | 51.60 | 51.60 | 51.27 | 51.46 | 22,555 | -0.29(-0.55%) |
Sep 19, 2024 | 51.73 | 51.82 | 51.19 | 51.74 | 30,699 | +0.77(+1.52%) |
Sep 18, 2024 | 51.02 | 51.48 | 50.76 | 50.97 | 35,242 | +0.06(+0.12%) |
Sep 17, 2024 | 50.90 | 51.29 | 50.79 | 50.91 | 23,676 | +0.27(+0.53%) |
Sep 16, 2024 | 50.17 | 50.71 | 50.17 | 50.64 | 20,020 | +0.65(+1.29%) |
Sep 13, 2024 | 49.56 | 49.99 | 49.56 | 49.99 | 36,877 | +0.73(+1.48%) |
Sep 12, 2024 | 48.98 | 49.32 | 48.85 | 49.26 | 65,089 | +0.34(+0.70%) |
Sep 11, 2024 | 49.02 | 49.02 | 48.09 | 48.92 | 55,278 | -0.33(-0.67%) |
Sep 10, 2024 | 49.76 | 49.76 | 48.69 | 49.25 | 38,435 | -0.46(-0.93%) |
Sep 09, 2024 | 49.54 | 49.96 | 49.41 | 49.71 | 36,004 | +0.48(+0.98%) |
Sep 06, 2024 | 50.12 | 50.39 | 49.11 | 49.23 | 30,657 | -0.91(-1.81%) |
Sep 05, 2024 | 50.81 | 50.81 | 49.96 | 50.14 | 63,746 | -0.46(-0.91%) |
Sep 04, 2024 | 50.78 | 51.05 | 50.44 | 50.60 | 108,161 | -0.21(-0.41%) |
Sep 03, 2024 | 51.15 | 51.42 | 50.65 | 50.81 | 59,555 | -0.66(-1.28%) |
Aug 30, 2024 | 51.12 | 51.48 | 50.87 | 51.47 | 36,366 | +0.50(+0.98%) |
Aug 29, 2024 | 50.95 | 51.22 | 50.49 | 50.97 | 30,158 | +0.27(+0.53%) |
Aug 28, 2024 | 50.45 | 50.93 | 50.45 | 50.70 | 37,415 | +0.14(+0.28%) |
Aug 27, 2024 | 50.45 | 50.66 | 50.44 | 50.56 | 33,869 | -0.03(-0.06%) |
Aug 26, 2024 | 50.83 | 51.04 | 50.59 | 50.59 | 160,814 | -0.05(-0.10%) |
Aug 23, 2024 | 49.91 | 50.64 | 49.91 | 50.64 | 14,911 | +1.01(+2.04%) |
Aug 22, 2024 | 49.56 | 49.74 | 49.52 | 49.63 | 21,890 | +0.10(+0.20%) |
Aug 21, 2024 | 49.52 | 49.57 | 49.19 | 49.53 | 26,893 | +0.13(+0.26%) |
Aug 20, 2024 | 49.72 | 49.72 | 49.37 | 49.40 | 35,056 | -0.37(-0.75%) |
Aug 19, 2024 | 49.53 | 49.79 | 49.53 | 49.77 | 42,286 | +0.26(+0.53%) |
Aug 16, 2024 | 48.94 | 49.52 | 48.94 | 49.51 | 31,240 | +0.45(+0.93%) |
Aug 15, 2024 | 48.97 | 49.27 | 48.97 | 49.05 | 38,088 | +0.60(+1.25%) |
Aug 14, 2024 | 48.02 | 48.49 | 48.02 | 48.45 | 41,052 | +0.60(+1.25%) |
Aug 13, 2024 | 47.70 | 47.92 | 47.46 | 47.85 | 166,522 | +0.45(+0.96%) |
Aug 12, 2024 | 47.95 | 48.07 | 47.38 | 47.40 | 29,766 | -0.34(-0.71%) |
Aug 09, 2024 | 47.59 | 47.84 | 47.40 | 47.74 | 31,276 | +0.26(+0.55%) |
Aug 08, 2024 | 47.04 | 47.56 | 47.04 | 47.48 | 25,656 | +0.79(+1.69%) |
Aug 07, 2024 | 47.40 | 47.64 | 46.67 | 46.69 | 182,620 | -0.15(-0.32%) |
Aug 06, 2024 | 46.66 | 47.43 | 46.56 | 46.84 | 171,331 | +0.43(+0.93%) |
Aug 05, 2024 | 46.14 | 46.81 | 45.61 | 46.41 | 138,374 | -1.38(-2.89%) |
Aug 02, 2024 | 48.36 | 48.38 | 47.36 | 47.79 | 80,779 | -1.46(-2.97%) |
Aug 01, 2024 | 50.59 | 50.65 | 49.03 | 49.25 | 105,997 | -1.27(-2.51%) |
Jul 31, 2024 | 50.78 | 51.04 | 50.45 | 50.52 | 27,121 | +0.04(+0.08%) |
Jul 30, 2024 | 50.13 | 50.61 | 50.13 | 50.48 | 36,577 | +0.55(+1.10%) |
Jul 29, 2024 | 50.30 | 50.39 | 49.91 | 49.93 | 28,898 | -0.27(-0.53%) |
Jul 26, 2024 | 49.83 | 50.29 | 49.83 | 50.20 | 63,262 | +0.72(+1.46%) |
Jul 25, 2024 | 48.93 | 50.03 | 48.93 | 49.48 | 30,378 | +0.59(+1.21%) |
Jul 24, 2024 | 49.35 | 49.66 | 48.87 | 48.89 | 160,012 | -0.60(-1.22%) |
Jul 23, 2024 | 49.10 | 49.66 | 49.10 | 49.49 | 56,719 | +0.26(+0.54%) |
Jul 22, 2024 | 48.79 | 49.27 | 48.51 | 49.23 | 96,072 | +0.47(+0.96%) |
Jul 19, 2024 | 49.14 | 49.16 | 48.72 | 48.76 | 24,138 | -0.43(-0.87%) |
Jul 18, 2024 | 49.42 | 50.19 | 49.10 | 49.19 | 42,990 | -0.44(-0.89%) |
Jul 17, 2024 | 49.25 | 49.81 | 49.25 | 49.63 | 159,000 | +0.08(+0.16%) |
Jul 16, 2024 | 48.87 | 49.57 | 48.83 | 49.55 | 44,910 | +0.87(+1.79%) |
Jul 15, 2024 | 48.21 | 48.91 | 48.21 | 48.68 | 45,686 | +0.73(+1.52%) |
Jul 12, 2024 | 47.74 | 48.15 | 47.71 | 47.95 | 37,929 | +0.26(+0.55%) |
Jul 11, 2024 | 47.23 | 47.71 | 47.15 | 47.69 | 75,431 | +0.84(+1.78%) |
Jul 10, 2024 | 46.26 | 46.85 | 46.26 | 46.85 | 40,831 | +0.63(+1.36%) |
Jul 09, 2024 | 45.89 | 46.53 | 45.78 | 46.22 | 130,292 | +0.37(+0.81%) |
Jul 08, 2024 | 45.95 | 46.25 | 45.85 | 45.85 | 69,087 | +0.07(+0.15%) |
Jul 05, 2024 | 46.16 | 46.16 | 45.66 | 45.78 | 34,195 | -0.43(-0.93%) |
Jul 03, 2024 | 46.51 | 46.58 | 46.21 | 46.21 | 17,111 | -0.28(-0.61%) |
Jul 02, 2024 | 46.04 | 46.52 | 46.04 | 46.49 | 29,364 | +0.29(+0.62%) |