Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.94 | 49.12 | 48.28 | 48.35 | 408,916 | -0.19(-0.39%) |
Sep 25, 2024 | 48.20 | 48.78 | 47.96 | 48.54 | 594,387 | +0.32(+0.66%) |
Sep 24, 2024 | 47.35 | 48.37 | 47.24 | 48.22 | 703,680 | +0.94(+1.99%) |
Sep 23, 2024 | 48.55 | 48.84 | 47.25 | 47.28 | 782,558 | -1.27(-2.62%) |
Sep 20, 2024 | 48.81 | 48.95 | 48.24 | 48.55 | 1,608,332 | -0.33(-0.68%) |
Sep 19, 2024 | 49.40 | 49.43 | 48.26 | 48.88 | 628,288 | +0.46(+0.95%) |
Sep 18, 2024 | 48.79 | 49.40 | 48.32 | 48.42 | 565,262 | -0.37(-0.76%) |
Sep 17, 2024 | 48.71 | 49.36 | 48.17 | 48.79 | 601,165 | +0.40(+0.83%) |
Sep 16, 2024 | 48.00 | 48.92 | 47.68 | 48.39 | 543,871 | +0.64(+1.34%) |
Sep 13, 2024 | 48.10 | 48.31 | 47.67 | 47.75 | 496,200 | +0.12(+0.25%) |
Sep 12, 2024 | 47.79 | 48.53 | 47.60 | 47.63 | 599,344 | -0.12(-0.25%) |
Sep 11, 2024 | 47.26 | 47.81 | 46.49 | 47.75 | 589,847 | +0.12(+0.25%) |
Sep 10, 2024 | 47.67 | 47.73 | 47.25 | 47.63 | 428,392 | +0.16(+0.34%) |
Sep 09, 2024 | 47.63 | 47.93 | 47.00 | 47.47 | 539,983 | -0.12(-0.25%) |
Sep 06, 2024 | 48.04 | 48.39 | 47.37 | 47.59 | 455,738 | -0.29(-0.61%) |
Sep 05, 2024 | 48.25 | 48.25 | 47.47 | 47.88 | 533,949 | -0.11(-0.23%) |
Sep 04, 2024 | 47.81 | 48.33 | 47.19 | 47.99 | 467,618 | +0.30(+0.63%) |
Sep 03, 2024 | 47.94 | 48.55 | 47.42 | 47.69 | 694,549 | -0.39(-0.81%) |
Aug 30, 2024 | 47.63 | 48.13 | 47.55 | 48.08 | 622,877 | +0.53(+1.11%) |
Aug 29, 2024 | 47.89 | 48.22 | 47.49 | 47.55 | 613,519 | +0.01(+0.02%) |
Aug 28, 2024 | 48.23 | 48.57 | 47.34 | 47.54 | 727,447 | -1.06(-2.18%) |
Aug 27, 2024 | 48.46 | 49.10 | 48.13 | 48.60 | 667,222 | +0.11(+0.23%) |
Aug 26, 2024 | 48.77 | 49.21 | 48.38 | 48.49 | 702,653 | -0.03(-0.06%) |
Aug 23, 2024 | 47.59 | 48.71 | 47.44 | 48.52 | 612,482 | +1.28(+2.71%) |
Aug 22, 2024 | 48.14 | 48.44 | 47.02 | 47.24 | 656,933 | -0.98(-2.03%) |
Aug 21, 2024 | 47.28 | 48.27 | 47.28 | 48.22 | 943,845 | +0.96(+2.03%) |
Aug 20, 2024 | 46.82 | 47.73 | 46.79 | 47.26 | 791,105 | +0.57(+1.22%) |
Aug 19, 2024 | 46.40 | 47.00 | 46.15 | 46.69 | 521,924 | +0.34(+0.73%) |
Aug 16, 2024 | 46.47 | 46.79 | 45.90 | 46.35 | 623,713 | -0.28(-0.60%) |
Aug 15, 2024 | 46.46 | 46.73 | 46.19 | 46.63 | 675,387 | +0.54(+1.17%) |
Aug 14, 2024 | 46.18 | 46.66 | 45.47 | 46.09 | 842,511 | +0.09(+0.20%) |
Aug 13, 2024 | 45.34 | 46.05 | 45.34 | 46.00 | 881,196 | +0.84(+1.86%) |
Aug 12, 2024 | 44.61 | 45.70 | 44.31 | 45.16 | 1,025,664 | +0.33(+0.75%) |
Aug 09, 2024 | 44.66 | 45.55 | 44.48 | 44.83 | 648,192 | +0.12(+0.26%) |
Aug 08, 2024 | 44.12 | 45.76 | 44.12 | 44.71 | 859,879 | +0.88(+2.01%) |
Aug 07, 2024 | 45.00 | 45.24 | 43.78 | 43.83 | 841,061 | -0.88(-1.97%) |
Aug 06, 2024 | 43.68 | 45.41 | 43.22 | 44.71 | 1,079,735 | +1.03(+2.36%) |
Aug 05, 2024 | 43.00 | 44.62 | 41.88 | 43.68 | 928,266 | -0.32(-0.73%) |
Aug 02, 2024 | 44.34 | 45.00 | 43.13 | 44.00 | 1,310,949 | -0.50(-1.12%) |
Aug 01, 2024 | 42.68 | 48.22 | 42.33 | 44.50 | 2,624,025 | +5.04(+12.77%) |
Jul 31, 2024 | 39.91 | 40.13 | 39.18 | 39.46 | 1,933,030 | -0.23(-0.58%) |
Jul 30, 2024 | 39.54 | 40.48 | 39.15 | 39.69 | 785,076 | +0.16(+0.40%) |
Jul 29, 2024 | 38.23 | 39.58 | 38.17 | 39.53 | 1,127,718 | +1.36(+3.56%) |
Jul 26, 2024 | 37.66 | 38.38 | 37.20 | 38.17 | 559,474 | +1.25(+3.39%) |
Jul 25, 2024 | 36.75 | 37.19 | 36.17 | 36.92 | 873,151 | +0.32(+0.87%) |
Jul 24, 2024 | 37.42 | 37.42 | 36.59 | 36.60 | 931,931 | -1.00(-2.66%) |
Jul 23, 2024 | 37.18 | 38.07 | 37.18 | 37.60 | 711,276 | +0.25(+0.67%) |
Jul 22, 2024 | 36.90 | 37.50 | 36.12 | 37.35 | 598,230 | +0.67(+1.83%) |
Jul 19, 2024 | 37.29 | 37.35 | 36.45 | 36.68 | 664,071 | -0.37(-1.00%) |
Jul 18, 2024 | 37.22 | 38.23 | 37.01 | 37.05 | 518,779 | -0.55(-1.46%) |
Jul 17, 2024 | 37.73 | 38.66 | 37.47 | 37.60 | 936,083 | -0.21(-0.56%) |
Jul 16, 2024 | 36.20 | 37.88 | 36.16 | 37.81 | 994,080 | +2.03(+5.67%) |
Jul 15, 2024 | 35.00 | 36.00 | 34.60 | 35.78 | 886,819 | +1.03(+2.96%) |
Jul 12, 2024 | 35.47 | 35.53 | 34.73 | 34.75 | 602,894 | -0.15(-0.43%) |
Jul 11, 2024 | 34.29 | 34.92 | 33.98 | 34.90 | 1,546,606 | +1.19(+3.53%) |
Jul 10, 2024 | 33.30 | 33.80 | 33.18 | 33.71 | 793,004 | +0.70(+2.12%) |
Jul 09, 2024 | 33.33 | 33.64 | 32.95 | 33.01 | 462,411 | -0.53(-1.58%) |
Jul 08, 2024 | 34.27 | 34.78 | 33.53 | 33.54 | 471,604 | -0.39(-1.15%) |
Jul 05, 2024 | 34.42 | 34.53 | 33.90 | 33.93 | 552,855 | -0.56(-1.62%) |
Jul 03, 2024 | 34.12 | 34.49 | 33.90 | 34.49 | 327,185 | +0.37(+1.08%) |
Jul 02, 2024 | 33.49 | 34.47 | 33.38 | 34.12 | 804,783 | +0.73(+2.19%) |