Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 51.44 | 51.65 | 51.30 | 51.58 | 78,166 | +1.07(+2.12%) |
Sep 25, 2024 | 50.99 | 51.03 | 50.48 | 50.51 | 101,468 | -0.81(-1.58%) |
Sep 24, 2024 | 50.86 | 51.35 | 50.85 | 51.32 | 98,159 | +0.09(+0.18%) |
Sep 23, 2024 | 51.13 | 51.24 | 50.82 | 51.23 | 111,690 | +0.24(+0.47%) |
Sep 20, 2024 | 51.21 | 51.34 | 50.92 | 50.99 | 143,343 | -0.16(-0.31%) |
Sep 19, 2024 | 51.32 | 51.41 | 50.89 | 51.15 | 152,519 | +1.23(+2.46%) |
Sep 18, 2024 | 49.80 | 50.44 | 49.71 | 49.92 | 113,502 | +0.72(+1.46%) |
Sep 17, 2024 | 49.72 | 49.74 | 49.11 | 49.20 | 75,613 | -0.02(-0.04%) |
Sep 16, 2024 | 48.99 | 49.22 | 48.91 | 49.22 | 80,958 | +0.54(+1.11%) |
Sep 13, 2024 | 49.17 | 49.34 | 48.67 | 48.68 | 136,541 | +0.07(+0.14%) |
Sep 12, 2024 | 48.40 | 48.75 | 48.28 | 48.61 | 116,736 | +0.23(+0.48%) |
Sep 11, 2024 | 48.32 | 48.48 | 47.73 | 48.38 | 141,119 | +0.04(+0.08%) |
Sep 10, 2024 | 48.57 | 48.57 | 48.03 | 48.34 | 131,265 | -0.18(-0.37%) |
Sep 09, 2024 | 48.39 | 48.65 | 48.12 | 48.52 | 158,326 | +0.17(+0.35%) |
Sep 06, 2024 | 49.00 | 49.30 | 48.28 | 48.35 | 220,626 | -0.86(-1.75%) |
Sep 05, 2024 | 48.85 | 49.31 | 48.76 | 49.21 | 217,730 | +2.73(+5.87%) |
Sep 04, 2024 | 45.69 | 47.12 | 45.67 | 46.48 | 544,396 | -0.01(-0.02%) |
Sep 03, 2024 | 46.95 | 47.05 | 46.34 | 46.49 | 122,646 | -1.28(-2.68%) |
Aug 30, 2024 | 47.47 | 47.77 | 47.43 | 47.77 | 71,619 | -0.01(-0.02%) |
Aug 29, 2024 | 47.65 | 47.93 | 47.48 | 47.78 | 85,771 | +0.13(+0.27%) |
Aug 28, 2024 | 47.59 | 47.81 | 47.41 | 47.65 | 84,925 | -0.26(-0.54%) |
Aug 27, 2024 | 47.78 | 47.96 | 47.74 | 47.91 | 71,607 | +0.47(+0.99%) |
Aug 26, 2024 | 47.53 | 47.83 | 47.37 | 47.44 | 70,966 | +0.04(+0.08%) |
Aug 23, 2024 | 46.81 | 47.56 | 46.72 | 47.40 | 64,742 | +0.98(+2.11%) |
Aug 22, 2024 | 46.76 | 46.76 | 46.42 | 46.42 | 65,196 | +0.14(+0.30%) |
Aug 21, 2024 | 46.27 | 46.31 | 46.04 | 46.28 | 81,481 | +0.19(+0.41%) |
Aug 20, 2024 | 45.92 | 46.16 | 45.90 | 46.09 | 278,291 | -0.20(-0.43%) |
Aug 19, 2024 | 46.13 | 46.50 | 46.11 | 46.29 | 250,662 | +0.52(+1.14%) |
Aug 16, 2024 | 45.50 | 45.80 | 45.47 | 45.77 | 160,253 | +0.16(+0.35%) |
Aug 15, 2024 | 45.03 | 45.65 | 44.99 | 45.61 | 242,212 | +1.47(+3.33%) |
Aug 14, 2024 | 44.25 | 44.39 | 44.00 | 44.14 | 108,078 | +0.05(+0.11%) |
Aug 13, 2024 | 43.78 | 44.10 | 43.73 | 44.09 | 122,068 | +0.41(+0.94%) |
Aug 12, 2024 | 43.81 | 44.07 | 43.62 | 43.68 | 208,433 | +0.45(+1.04%) |
Aug 09, 2024 | 43.53 | 43.62 | 43.02 | 43.23 | 249,113 | -0.51(-1.17%) |
Aug 08, 2024 | 43.73 | 43.90 | 43.49 | 43.74 | 179,040 | -0.01(-0.02%) |
Aug 07, 2024 | 44.87 | 45.05 | 43.74 | 43.75 | 247,519 | -1.68(-3.70%) |
Aug 06, 2024 | 45.19 | 45.81 | 45.12 | 45.43 | 256,275 | +0.21(+0.46%) |
Aug 05, 2024 | 44.73 | 45.58 | 44.66 | 45.22 | 192,952 | -0.74(-1.61%) |
Aug 02, 2024 | 45.89 | 46.19 | 45.63 | 45.96 | 141,433 | -0.76(-1.63%) |
Aug 01, 2024 | 48.24 | 48.28 | 46.56 | 46.72 | 170,520 | -1.62(-3.35%) |
Jul 31, 2024 | 48.21 | 48.75 | 48.12 | 48.34 | 228,556 | +0.13(+0.27%) |
Jul 30, 2024 | 47.89 | 48.30 | 47.88 | 48.21 | 244,904 | +0.54(+1.13%) |
Jul 29, 2024 | 47.70 | 47.73 | 47.40 | 47.67 | 107,993 | -0.50(-1.04%) |
Jul 26, 2024 | 47.76 | 48.31 | 47.76 | 48.17 | 114,482 | +0.78(+1.65%) |
Jul 25, 2024 | 46.87 | 47.72 | 46.78 | 47.39 | 161,811 | -0.35(-0.73%) |
Jul 24, 2024 | 48.33 | 48.41 | 47.66 | 47.74 | 148,653 | -0.74(-1.53%) |
Jul 23, 2024 | 48.33 | 48.69 | 48.29 | 48.48 | 78,066 | -0.17(-0.35%) |
Jul 22, 2024 | 48.58 | 48.72 | 48.28 | 48.65 | 135,094 | +0.53(+1.10%) |
Jul 19, 2024 | 48.21 | 48.35 | 47.93 | 48.12 | 912,069 | -0.04(-0.08%) |
Jul 18, 2024 | 48.39 | 48.63 | 48.02 | 48.16 | 755,276 | +0.89(+1.88%) |
Jul 17, 2024 | 47.25 | 47.38 | 47.11 | 47.27 | 134,744 | -0.37(-0.78%) |
Jul 16, 2024 | 47.18 | 47.69 | 47.11 | 47.64 | 108,009 | +0.31(+0.65%) |
Jul 15, 2024 | 47.47 | 47.65 | 47.29 | 47.33 | 80,616 | -0.27(-0.57%) |
Jul 12, 2024 | 47.32 | 47.77 | 47.31 | 47.60 | 78,673 | +0.33(+0.70%) |
Jul 11, 2024 | 46.87 | 47.41 | 46.87 | 47.27 | 116,307 | +0.52(+1.11%) |
Jul 10, 2024 | 46.90 | 47.08 | 46.61 | 46.75 | 164,376 | -0.62(-1.31%) |
Jul 09, 2024 | 47.69 | 47.74 | 47.20 | 47.37 | 169,362 | -0.77(-1.60%) |
Jul 08, 2024 | 48.39 | 48.43 | 47.78 | 48.14 | 230,379 | +0.42(+0.88%) |
Jul 05, 2024 | 47.64 | 47.76 | 47.30 | 47.72 | 243,783 | +1.03(+2.21%) |
Jul 03, 2024 | 46.39 | 46.72 | 46.33 | 46.69 | 146,081 | +1.22(+2.68%) |
Jul 02, 2024 | 44.76 | 45.49 | 44.75 | 45.47 | 711,230 | -0.02(-0.04%) |