Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.11 | 48.60 | 47.73 | 48.27 | 94,567 | +1.05(+2.22%) |
Sep 25, 2024 | 47.72 | 48.04 | 46.97 | 47.22 | 85,335 | -0.83(-1.73%) |
Sep 24, 2024 | 47.90 | 48.34 | 47.45 | 48.05 | 63,610 | +0.55(+1.16%) |
Sep 23, 2024 | 48.18 | 48.38 | 47.48 | 47.50 | 100,963 | -0.49(-1.02%) |
Sep 20, 2024 | 48.16 | 48.44 | 47.35 | 47.99 | 723,852 | -0.58(-1.19%) |
Sep 19, 2024 | 48.66 | 48.66 | 47.48 | 48.57 | 132,369 | +1.54(+3.27%) |
Sep 18, 2024 | 46.97 | 48.21 | 46.48 | 47.03 | 113,458 | +0.20(+0.43%) |
Sep 17, 2024 | 47.23 | 47.74 | 46.69 | 46.83 | 109,983 | +0.31(+0.67%) |
Sep 16, 2024 | 46.90 | 47.04 | 45.91 | 46.52 | 149,173 | -0.51(-1.08%) |
Sep 13, 2024 | 46.39 | 47.27 | 46.29 | 47.03 | 97,244 | +1.27(+2.78%) |
Sep 12, 2024 | 46.29 | 46.29 | 45.37 | 45.76 | 83,702 | -0.07(-0.15%) |
Sep 11, 2024 | 44.56 | 46.08 | 43.85 | 45.83 | 269,692 | +0.88(+1.96%) |
Sep 10, 2024 | 45.07 | 45.36 | 44.42 | 44.95 | 138,848 | +0.06(+0.13%) |
Sep 09, 2024 | 45.11 | 45.47 | 44.64 | 44.89 | 153,660 | -0.39(-0.86%) |
Sep 06, 2024 | 45.94 | 46.02 | 45.16 | 45.28 | 79,118 | -0.91(-1.97%) |
Sep 05, 2024 | 46.44 | 46.86 | 46.05 | 46.19 | 99,775 | -0.39(-0.84%) |
Sep 04, 2024 | 46.96 | 47.62 | 46.51 | 46.58 | 114,844 | -0.34(-0.72%) |
Sep 03, 2024 | 48.54 | 48.74 | 46.71 | 46.92 | 151,891 | -2.33(-4.73%) |
Aug 30, 2024 | 49.05 | 49.33 | 48.60 | 49.25 | 295,374 | +0.29(+0.59%) |
Aug 29, 2024 | 48.72 | 49.45 | 48.32 | 48.96 | 112,769 | +0.75(+1.56%) |
Aug 28, 2024 | 48.76 | 49.25 | 48.15 | 48.21 | 115,488 | -0.77(-1.57%) |
Aug 27, 2024 | 49.44 | 49.44 | 48.72 | 48.98 | 113,840 | -0.56(-1.13%) |
Aug 26, 2024 | 50.00 | 50.23 | 49.44 | 49.54 | 90,505 | -0.12(-0.24%) |
Aug 23, 2024 | 48.34 | 50.00 | 48.17 | 49.66 | 111,865 | +1.85(+3.87%) |
Aug 22, 2024 | 48.62 | 48.88 | 47.65 | 47.81 | 97,751 | -0.66(-1.36%) |
Aug 21, 2024 | 48.12 | 48.51 | 47.78 | 48.47 | 83,370 | +0.90(+1.89%) |
Aug 20, 2024 | 47.99 | 48.09 | 47.32 | 47.57 | 81,653 | -0.63(-1.31%) |
Aug 19, 2024 | 47.58 | 48.23 | 47.45 | 48.20 | 105,779 | +0.68(+1.43%) |
Aug 16, 2024 | 47.22 | 47.87 | 47.05 | 47.52 | 108,226 | +0.29(+0.61%) |
Aug 15, 2024 | 46.92 | 47.75 | 46.81 | 47.23 | 74,067 | +1.50(+3.28%) |
Aug 14, 2024 | 46.63 | 46.63 | 45.35 | 45.73 | 70,749 | -0.53(-1.15%) |
Aug 13, 2024 | 45.74 | 46.35 | 45.24 | 46.26 | 100,973 | +1.19(+2.64%) |
Aug 12, 2024 | 45.83 | 45.87 | 44.63 | 45.07 | 78,197 | -0.47(-1.03%) |
Aug 09, 2024 | 45.74 | 45.74 | 44.90 | 45.54 | 101,836 | -0.18(-0.39%) |
Aug 08, 2024 | 45.19 | 45.74 | 44.79 | 45.72 | 137,921 | +1.03(+2.30%) |
Aug 07, 2024 | 45.97 | 46.22 | 44.33 | 44.69 | 168,613 | -0.56(-1.24%) |
Aug 06, 2024 | 44.68 | 45.60 | 44.24 | 45.25 | 218,752 | +0.51(+1.14%) |
Aug 05, 2024 | 43.88 | 44.74 | 43.11 | 44.74 | 191,111 | -1.29(-2.80%) |
Aug 02, 2024 | 46.67 | 47.06 | 45.26 | 46.03 | 247,200 | -2.39(-4.94%) |
Aug 01, 2024 | 48.86 | 48.95 | 47.61 | 48.42 | 415,614 | -0.46(-0.94%) |
Jul 31, 2024 | 48.24 | 50.40 | 47.63 | 48.88 | 355,066 | +0.99(+2.07%) |
Jul 30, 2024 | 48.52 | 49.99 | 47.10 | 47.89 | 259,983 | -3.81(-7.37%) |
Jul 29, 2024 | 52.55 | 52.55 | 51.30 | 51.70 | 223,470 | -0.59(-1.13%) |
Jul 26, 2024 | 52.80 | 53.01 | 51.71 | 52.29 | 304,930 | +0.37(+0.71%) |
Jul 25, 2024 | 52.75 | 53.10 | 51.84 | 51.92 | 202,966 | -0.62(-1.18%) |
Jul 24, 2024 | 53.45 | 54.67 | 52.32 | 52.54 | 209,549 | -1.19(-2.21%) |
Jul 23, 2024 | 53.88 | 54.89 | 53.45 | 53.73 | 166,279 | -0.45(-0.83%) |
Jul 22, 2024 | 53.09 | 54.24 | 52.26 | 54.18 | 112,495 | +1.58(+3.00%) |
Jul 19, 2024 | 53.52 | 53.52 | 52.18 | 52.60 | 144,622 | -0.80(-1.50%) |
Jul 18, 2024 | 53.49 | 54.06 | 52.73 | 53.40 | 121,722 | -0.26(-0.48%) |
Jul 17, 2024 | 54.27 | 55.47 | 53.55 | 53.66 | 134,479 | -1.28(-2.33%) |
Jul 16, 2024 | 53.35 | 55.16 | 52.80 | 54.94 | 202,920 | +2.22(+4.21%) |
Jul 15, 2024 | 52.47 | 53.43 | 50.99 | 52.72 | 189,088 | +0.92(+1.78%) |
Jul 12, 2024 | 52.56 | 53.17 | 51.79 | 51.80 | 191,070 | -0.10(-0.19%) |
Jul 11, 2024 | 51.15 | 52.06 | 50.70 | 51.90 | 162,533 | +2.25(+4.53%) |
Jul 10, 2024 | 49.10 | 49.85 | 48.73 | 49.65 | 107,558 | +1.02(+2.10%) |
Jul 09, 2024 | 49.50 | 49.50 | 48.58 | 48.63 | 88,043 | -0.87(-1.76%) |
Jul 08, 2024 | 49.77 | 50.36 | 49.37 | 49.50 | 87,545 | +0.19(+0.39%) |
Jul 05, 2024 | 49.56 | 49.76 | 49.26 | 49.31 | 86,459 | -0.56(-1.12%) |
Jul 03, 2024 | 49.65 | 50.01 | 49.05 | 49.87 | 53,941 | +0.58(+1.18%) |
Jul 02, 2024 | 49.14 | 49.55 | 49.14 | 49.29 | 70,445 | +0.24(+0.49%) |