Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.30 | 50.37 | 50.30 | 50.36 | 2,422 | +0.22(+0.44%) |
Sep 25, 2024 | 50.50 | 50.50 | 50.11 | 50.14 | 12,129 | -0.25(-0.49%) |
Sep 24, 2024 | 50.33 | 50.39 | 50.33 | 50.39 | 1,471 | +0.04(+0.08%) |
Sep 23, 2024 | 50.29 | 50.35 | 50.26 | 50.35 | 2,933 | +0.18(+0.36%) |
Sep 20, 2024 | 49.93 | 50.17 | 49.93 | 50.17 | 7,949 | -0.05(-0.10%) |
Sep 19, 2024 | 50.07 | 50.24 | 50.02 | 50.22 | 2,648 | +0.67(+1.35%) |
Sep 18, 2024 | 49.60 | 49.81 | 49.52 | 49.55 | 1,682 | -0.06(-0.11%) |
Sep 17, 2024 | 49.76 | 49.91 | 49.54 | 49.61 | 6,618 | +0.00(+0.00%) |
Sep 16, 2024 | 49.29 | 49.61 | 49.29 | 49.61 | 2,284 | +0.40(+0.81%) |
Sep 13, 2024 | 49.00 | 49.31 | 49.00 | 49.21 | 5,034 | +0.44(+0.90%) |
Sep 12, 2024 | 48.53 | 48.78 | 48.53 | 48.77 | 1,840 | +0.42(+0.88%) |
Sep 11, 2024 | 48.19 | 48.35 | 48.19 | 48.35 | 683 | +0.14(+0.28%) |
Sep 10, 2024 | 47.93 | 48.21 | 47.92 | 48.21 | 3,464 | +0.02(+0.04%) |
Sep 09, 2024 | 48.05 | 48.39 | 48.05 | 48.19 | 30,803 | +0.47(+0.99%) |
Sep 06, 2024 | 48.53 | 48.53 | 47.72 | 47.72 | 3,134 | -0.67(-1.39%) |
Sep 05, 2024 | 48.72 | 48.73 | 48.32 | 48.39 | 6,050 | -0.40(-0.82%) |
Sep 04, 2024 | 48.70 | 48.99 | 48.70 | 48.79 | 4,688 | -0.12(-0.25%) |
Sep 03, 2024 | 49.40 | 49.40 | 48.83 | 48.91 | 10,413 | -0.81(-1.63%) |
Aug 30, 2024 | 49.47 | 49.72 | 49.30 | 49.72 | 782 | +0.51(+1.04%) |
Aug 29, 2024 | 49.30 | 49.30 | 49.21 | 49.21 | 346 | +0.05(+0.10%) |
Aug 28, 2024 | 49.29 | 49.29 | 48.91 | 49.16 | 15,279 | -0.16(-0.33%) |
Aug 27, 2024 | 49.31 | 49.32 | 49.27 | 49.32 | 4,229 | -0.04(-0.07%) |
Aug 26, 2024 | 49.44 | 49.44 | 49.29 | 49.36 | 28,541 | -0.05(-0.10%) |
Aug 23, 2024 | 49.38 | 49.41 | 49.22 | 49.41 | 5,696 | +0.63(+1.29%) |
Aug 22, 2024 | 49.13 | 49.13 | 48.75 | 48.78 | 13,195 | -0.27(-0.55%) |
Aug 21, 2024 | 48.95 | 49.05 | 48.81 | 49.05 | 5,080 | +0.34(+0.70%) |
Aug 20, 2024 | 48.72 | 48.76 | 48.70 | 48.71 | 24,761 | -0.19(-0.39%) |
Aug 19, 2024 | 48.58 | 48.90 | 48.58 | 48.90 | 4,585 | +0.42(+0.86%) |
Aug 16, 2024 | 48.25 | 48.56 | 48.25 | 48.48 | 13,016 | +0.07(+0.14%) |
Aug 15, 2024 | 48.24 | 48.47 | 48.24 | 48.41 | 18,324 | +0.68(+1.42%) |
Aug 14, 2024 | 47.54 | 47.73 | 47.49 | 47.73 | 820 | +0.24(+0.51%) |
Aug 13, 2024 | 47.18 | 47.49 | 47.18 | 47.49 | 717 | +0.54(+1.14%) |
Aug 12, 2024 | 47.13 | 47.13 | 46.84 | 46.95 | 4,553 | -0.19(-0.39%) |
Aug 09, 2024 | 47.09 | 47.13 | 47.09 | 47.13 | 1,716 | +0.24(+0.52%) |
Aug 08, 2024 | 46.27 | 46.89 | 46.27 | 46.89 | 4,576 | +1.06(+2.31%) |
Aug 07, 2024 | 46.75 | 46.75 | 45.83 | 45.83 | 26,057 | -0.38(-0.82%) |
Aug 06, 2024 | 46.64 | 46.74 | 46.21 | 46.21 | 52,729 | +0.53(+1.16%) |
Aug 05, 2024 | 45.49 | 45.95 | 45.46 | 45.68 | 7,358 | -1.25(-2.66%) |
Aug 02, 2024 | 47.35 | 47.35 | 46.63 | 46.93 | 6,201 | -1.13(-2.35%) |
Aug 01, 2024 | 48.73 | 48.83 | 47.82 | 48.06 | 24,003 | -0.64(-1.31%) |
Jul 31, 2024 | 48.67 | 48.85 | 48.48 | 48.70 | 10,113 | +0.44(+0.91%) |
Jul 30, 2024 | 48.31 | 48.31 | 48.12 | 48.26 | 4,006 | +0.00(+0.00%) |
Jul 29, 2024 | 48.37 | 48.37 | 48.21 | 48.26 | 4,931 | +0.00(+0.00%) |
Jul 26, 2024 | 48.01 | 48.35 | 48.01 | 48.26 | 5,309 | +0.55(+1.15%) |
Jul 25, 2024 | 47.71 | 48.06 | 47.71 | 47.71 | 6,459 | +0.12(+0.25%) |
Jul 24, 2024 | 48.14 | 48.14 | 47.59 | 47.59 | 2,246 | -0.69(-1.42%) |
Jul 23, 2024 | 48.41 | 48.44 | 48.28 | 48.28 | 2,094 | -0.02(-0.05%) |
Jul 22, 2024 | 48.09 | 48.30 | 48.09 | 48.30 | 4,080 | +0.39(+0.81%) |
Jul 19, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 199 | -0.36(-0.74%) |
Jul 18, 2024 | 48.96 | 48.96 | 48.27 | 48.27 | 685 | -0.46(-0.94%) |
Jul 17, 2024 | 48.89 | 48.89 | 48.72 | 48.72 | 746 | -0.35(-0.71%) |
Jul 16, 2024 | 48.99 | 49.13 | 48.91 | 49.07 | 2,797 | +0.65(+1.34%) |
Jul 15, 2024 | 48.50 | 48.62 | 48.42 | 48.42 | 1,084 | +0.12(+0.26%) |
Jul 12, 2024 | 48.12 | 48.47 | 48.12 | 48.30 | 7,162 | +0.25(+0.51%) |
Jul 11, 2024 | 48.01 | 48.05 | 48.01 | 48.05 | 1,917 | +0.29(+0.60%) |
Jul 10, 2024 | 47.43 | 47.77 | 47.43 | 47.76 | 3,908 | +0.31(+0.65%) |
Jul 09, 2024 | 47.54 | 47.54 | 47.44 | 47.45 | 3,785 | -0.05(-0.10%) |
Jul 08, 2024 | 47.45 | 47.58 | 47.41 | 47.50 | 5,276 | +0.08(+0.17%) |
Jul 05, 2024 | 47.28 | 47.42 | 47.23 | 47.42 | 5,863 | +0.02(+0.04%) |
Jul 03, 2024 | 47.38 | 47.40 | 47.36 | 47.40 | 1,447 | +0.09(+0.19%) |
Jul 02, 2024 | 47.17 | 47.31 | 47.10 | 47.31 | 9,688 | +0.14(+0.30%) |