Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.50 | 48.71 | 47.77 | 47.81 | 70,090 | -0.34(-0.71%) |
Sep 25, 2024 | 48.03 | 48.60 | 47.77 | 48.15 | 67,768 | -0.15(-0.31%) |
Sep 24, 2024 | 48.80 | 49.27 | 48.30 | 48.30 | 69,021 | -0.54(-1.11%) |
Sep 23, 2024 | 47.95 | 48.84 | 47.95 | 48.84 | 82,710 | +1.09(+2.28%) |
Sep 20, 2024 | 47.85 | 48.09 | 47.58 | 47.75 | 228,156 | -0.31(-0.65%) |
Sep 19, 2024 | 49.12 | 49.12 | 47.77 | 48.06 | 120,476 | -0.51(-1.05%) |
Sep 18, 2024 | 49.00 | 49.22 | 48.51 | 48.57 | 61,488 | -0.26(-0.53%) |
Sep 17, 2024 | 48.47 | 49.34 | 48.47 | 48.83 | 91,875 | +0.10(+0.21%) |
Sep 16, 2024 | 49.01 | 49.25 | 48.21 | 48.73 | 141,064 | -0.09(-0.18%) |
Sep 13, 2024 | 48.81 | 49.25 | 48.42 | 48.82 | 101,495 | -0.14(-0.29%) |
Sep 12, 2024 | 49.01 | 50.14 | 48.75 | 48.96 | 102,000 | +0.44(+0.91%) |
Sep 11, 2024 | 49.47 | 49.50 | 48.51 | 48.52 | 92,925 | -0.91(-1.84%) |
Sep 10, 2024 | 48.77 | 49.83 | 48.54 | 49.43 | 159,621 | +0.62(+1.27%) |
Sep 09, 2024 | 48.81 | 49.50 | 48.49 | 48.81 | 121,978 | +0.28(+0.58%) |
Sep 06, 2024 | 48.00 | 49.64 | 47.87 | 48.53 | 170,586 | +1.02(+2.15%) |
Sep 05, 2024 | 48.49 | 49.44 | 47.50 | 47.51 | 118,601 | -1.12(-2.30%) |
Sep 04, 2024 | 47.99 | 49.14 | 47.99 | 48.63 | 87,480 | +0.37(+0.77%) |
Sep 03, 2024 | 48.85 | 48.85 | 47.57 | 48.26 | 127,400 | -0.72(-1.47%) |
Aug 30, 2024 | 48.94 | 49.63 | 48.69 | 48.98 | 134,005 | +0.46(+0.95%) |
Aug 29, 2024 | 47.02 | 48.84 | 47.02 | 48.52 | 121,581 | +1.09(+2.30%) |
Aug 28, 2024 | 47.50 | 47.99 | 47.10 | 47.43 | 167,076 | -0.34(-0.71%) |
Aug 27, 2024 | 48.26 | 48.40 | 47.36 | 47.77 | 123,115 | -0.69(-1.42%) |
Aug 26, 2024 | 47.87 | 48.85 | 47.87 | 48.46 | 77,229 | +0.50(+1.04%) |
Aug 23, 2024 | 47.86 | 48.25 | 47.52 | 47.96 | 102,303 | +0.15(+0.31%) |
Aug 22, 2024 | 48.63 | 48.63 | 47.75 | 47.81 | 135,962 | -0.61(-1.26%) |
Aug 21, 2024 | 49.36 | 49.50 | 48.17 | 48.42 | 127,324 | -0.55(-1.12%) |
Aug 20, 2024 | 49.48 | 49.75 | 48.55 | 48.97 | 118,924 | -0.81(-1.63%) |
Aug 19, 2024 | 50.77 | 51.11 | 49.29 | 49.78 | 135,658 | -0.87(-1.72%) |
Aug 16, 2024 | 49.20 | 50.67 | 49.06 | 50.65 | 186,484 | +1.44(+2.93%) |
Aug 15, 2024 | 48.67 | 49.66 | 48.67 | 49.21 | 139,423 | +0.57(+1.17%) |
Aug 14, 2024 | 47.72 | 48.97 | 47.62 | 48.64 | 218,583 | +1.15(+2.42%) |
Aug 13, 2024 | 47.50 | 48.43 | 47.42 | 47.49 | 235,170 | +0.09(+0.19%) |
Aug 12, 2024 | 47.75 | 47.89 | 47.00 | 47.40 | 214,745 | -0.11(-0.23%) |
Aug 09, 2024 | 48.39 | 48.73 | 47.27 | 47.51 | 218,452 | -0.93(-1.92%) |
Aug 08, 2024 | 48.88 | 49.58 | 48.26 | 48.44 | 436,985 | -0.10(-0.21%) |
Aug 07, 2024 | 49.03 | 50.19 | 48.51 | 48.54 | 270,390 | -0.17(-0.35%) |
Aug 06, 2024 | 49.88 | 50.08 | 48.62 | 48.71 | 336,191 | -0.55(-1.12%) |
Aug 05, 2024 | 49.58 | 50.48 | 49.01 | 49.26 | 200,733 | -0.84(-1.67%) |
Aug 02, 2024 | 51.11 | 51.89 | 49.80 | 50.10 | 203,460 | -1.93(-3.71%) |
Aug 01, 2024 | 51.88 | 52.33 | 51.15 | 52.02 | 182,509 | +0.23(+0.44%) |
Jul 31, 2024 | 53.22 | 53.22 | 51.55 | 51.80 | 218,994 | -1.13(-2.14%) |
Jul 30, 2024 | 52.62 | 53.55 | 52.42 | 52.93 | 139,635 | +0.20(+0.37%) |
Jul 29, 2024 | 52.89 | 53.30 | 52.31 | 52.73 | 80,204 | -0.18(-0.33%) |
Jul 26, 2024 | 52.02 | 52.91 | 51.55 | 52.91 | 111,460 | +0.89(+1.70%) |
Jul 25, 2024 | 51.49 | 52.75 | 51.49 | 52.02 | 121,263 | +0.25(+0.47%) |
Jul 24, 2024 | 52.27 | 52.78 | 51.58 | 51.78 | 199,125 | -0.89(-1.68%) |
Jul 23, 2024 | 52.54 | 53.17 | 52.17 | 52.66 | 133,482 | -0.81(-1.51%) |
Jul 22, 2024 | 52.42 | 53.81 | 51.89 | 53.47 | 143,564 | +1.23(+2.35%) |
Jul 19, 2024 | 52.71 | 53.45 | 52.24 | 52.24 | 157,820 | -0.11(-0.21%) |
Jul 18, 2024 | 51.90 | 53.10 | 51.59 | 52.35 | 172,172 | +1.17(+2.29%) |
Jul 17, 2024 | 52.03 | 52.43 | 51.18 | 51.18 | 123,100 | -0.70(-1.35%) |
Jul 16, 2024 | 50.55 | 51.88 | 50.43 | 51.88 | 106,679 | +1.09(+2.15%) |
Jul 15, 2024 | 51.15 | 51.43 | 50.49 | 50.79 | 107,435 | -0.26(-0.50%) |
Jul 12, 2024 | 50.66 | 51.40 | 50.33 | 51.04 | 121,825 | +0.46(+0.91%) |
Jul 11, 2024 | 49.53 | 50.67 | 49.41 | 50.58 | 189,477 | +1.04(+2.10%) |
Jul 10, 2024 | 48.91 | 49.67 | 48.86 | 49.54 | 73,799 | +0.32(+0.66%) |
Jul 09, 2024 | 48.68 | 49.87 | 48.20 | 49.21 | 138,236 | +0.62(+1.28%) |
Jul 08, 2024 | 47.72 | 48.94 | 47.71 | 48.59 | 59,930 | +0.55(+1.15%) |
Jul 05, 2024 | 48.89 | 48.91 | 47.63 | 48.04 | 57,883 | -0.85(-1.73%) |
Jul 03, 2024 | 48.69 | 48.94 | 48.61 | 48.89 | 38,801 | +0.43(+0.89%) |
Jul 02, 2024 | 48.68 | 48.90 | 47.96 | 48.45 | 50,861 | -0.13(-0.26%) |