Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.73 | 50.36 | 49.73 | 50.26 | 359,042 | +0.56(+1.13%) |
Sep 25, 2024 | 49.98 | 50.33 | 49.61 | 49.70 | 341,589 | -0.06(-0.12%) |
Sep 24, 2024 | 49.75 | 50.03 | 49.75 | 49.76 | 251,793 | -0.05(-0.10%) |
Sep 23, 2024 | 50.06 | 50.28 | 49.78 | 49.81 | 328,060 | -0.19(-0.38%) |
Sep 20, 2024 | 50.11 | 50.36 | 49.90 | 50.00 | 537,454 | -0.40(-0.79%) |
Sep 19, 2024 | 50.72 | 50.72 | 50.15 | 50.40 | 427,785 | +0.23(+0.46%) |
Sep 18, 2024 | 49.97 | 50.75 | 49.96 | 50.17 | 368,255 | +0.33(+0.66%) |
Sep 17, 2024 | 50.14 | 50.72 | 49.79 | 49.84 | 310,179 | -0.28(-0.56%) |
Sep 16, 2024 | 50.00 | 50.13 | 49.73 | 50.12 | 262,144 | +0.17(+0.34%) |
Sep 13, 2024 | 49.50 | 49.97 | 49.40 | 49.95 | 367,487 | +0.47(+0.95%) |
Sep 12, 2024 | 48.90 | 49.48 | 48.90 | 49.48 | 279,573 | +0.34(+0.69%) |
Sep 11, 2024 | 48.70 | 49.14 | 48.30 | 49.14 | 229,901 | +0.35(+0.72%) |
Sep 10, 2024 | 49.11 | 49.11 | 48.54 | 48.79 | 334,927 | +0.04(+0.08%) |
Sep 09, 2024 | 48.70 | 49.23 | 48.70 | 48.75 | 352,562 | +0.12(+0.25%) |
Sep 06, 2024 | 49.32 | 49.39 | 48.31 | 48.63 | 414,041 | -0.88(-1.78%) |
Sep 05, 2024 | 49.58 | 49.76 | 49.35 | 49.51 | 399,458 | +0.01(+0.02%) |
Sep 04, 2024 | 49.71 | 49.86 | 49.19 | 49.50 | 358,902 | -0.09(-0.18%) |
Sep 03, 2024 | 49.60 | 49.87 | 49.37 | 49.59 | 421,426 | +0.19(+0.38%) |
Aug 30, 2024 | 49.40 | 49.61 | 49.22 | 49.40 | 260,699 | +0.29(+0.59%) |
Aug 29, 2024 | 49.07 | 49.32 | 49.04 | 49.11 | 268,352 | +0.38(+0.78%) |
Aug 28, 2024 | 49.29 | 49.48 | 48.55 | 48.73 | 663,756 | -0.56(-1.14%) |
Aug 27, 2024 | 48.89 | 49.50 | 48.62 | 49.29 | 800,764 | -0.05(-0.10%) |
Aug 26, 2024 | 49.88 | 49.96 | 49.22 | 49.34 | 389,724 | -0.35(-0.70%) |
Aug 23, 2024 | 49.53 | 49.99 | 49.32 | 49.69 | 299,070 | +0.21(+0.42%) |
Aug 22, 2024 | 49.52 | 50.09 | 49.34 | 49.48 | 436,103 | -0.04(-0.08%) |
Aug 21, 2024 | 49.49 | 49.62 | 49.34 | 49.52 | 318,066 | +0.21(+0.43%) |
Aug 20, 2024 | 49.49 | 49.50 | 49.24 | 49.31 | 269,028 | -0.19(-0.38%) |
Aug 19, 2024 | 49.31 | 49.52 | 49.28 | 49.50 | 267,619 | +0.22(+0.45%) |
Aug 16, 2024 | 49.15 | 49.61 | 49.10 | 49.28 | 281,027 | +0.03(+0.06%) |
Aug 15, 2024 | 48.89 | 49.25 | 48.51 | 49.25 | 450,401 | +0.80(+1.65%) |
Aug 14, 2024 | 48.53 | 48.66 | 48.31 | 48.45 | 236,866 | +0.06(+0.12%) |
Aug 13, 2024 | 48.50 | 48.88 | 48.34 | 48.39 | 315,533 | +0.04(+0.08%) |
Aug 12, 2024 | 48.64 | 49.24 | 48.35 | 48.35 | 371,816 | -0.22(-0.45%) |
Aug 09, 2024 | 49.10 | 49.12 | 48.09 | 48.57 | 340,716 | -0.22(-0.45%) |
Aug 08, 2024 | 48.91 | 49.03 | 48.43 | 48.79 | 349,803 | +0.12(+0.26%) |
Aug 07, 2024 | 49.87 | 50.01 | 48.58 | 48.66 | 448,910 | -0.12(-0.24%) |
Aug 06, 2024 | 48.06 | 48.96 | 47.62 | 48.78 | 565,403 | +1.97(+4.21%) |
Aug 05, 2024 | 45.74 | 47.17 | 44.77 | 46.81 | 1,102,285 | -2.26(-4.60%) |
Aug 02, 2024 | 50.74 | 50.74 | 48.93 | 49.07 | 962,232 | -1.83(-3.60%) |
Aug 01, 2024 | 51.10 | 51.21 | 50.65 | 50.90 | 281,093 | -0.02(-0.04%) |
Jul 31, 2024 | 51.34 | 51.46 | 50.89 | 50.92 | 406,348 | -0.27(-0.52%) |
Jul 30, 2024 | 50.90 | 51.28 | 50.86 | 51.19 | 317,628 | +0.43(+0.84%) |
Jul 29, 2024 | 50.76 | 51.04 | 50.66 | 50.76 | 291,310 | +0.03(+0.06%) |
Jul 26, 2024 | 50.74 | 50.87 | 50.52 | 50.73 | 234,496 | +0.39(+0.77%) |
Jul 25, 2024 | 50.33 | 50.70 | 50.16 | 50.35 | 282,071 | +0.32(+0.64%) |
Jul 24, 2024 | 50.56 | 50.84 | 50.02 | 50.03 | 241,480 | -0.64(-1.26%) |
Jul 23, 2024 | 50.70 | 50.85 | 50.53 | 50.66 | 205,125 | -0.04(-0.08%) |
Jul 22, 2024 | 50.17 | 50.74 | 50.10 | 50.70 | 229,785 | +0.81(+1.62%) |
Jul 19, 2024 | 50.16 | 50.34 | 49.83 | 49.90 | 181,932 | -0.23(-0.46%) |
Jul 18, 2024 | 50.25 | 50.72 | 49.67 | 50.13 | 321,818 | +0.00(+0.00%) |
Jul 17, 2024 | 50.65 | 51.07 | 50.03 | 50.13 | 427,712 | -0.47(-0.92%) |
Jul 16, 2024 | 51.51 | 51.89 | 50.60 | 50.60 | 434,217 | -0.82(-1.59%) |
Jul 15, 2024 | 51.59 | 51.69 | 51.18 | 51.41 | 499,291 | +0.19(+0.37%) |
Jul 12, 2024 | 51.81 | 52.13 | 51.19 | 51.22 | 792,065 | -0.48(-0.92%) |
Jul 11, 2024 | 51.81 | 52.04 | 51.50 | 51.70 | 296,967 | -0.07(-0.13%) |
Jul 10, 2024 | 51.08 | 51.77 | 51.03 | 51.77 | 205,292 | +0.75(+1.46%) |
Jul 09, 2024 | 51.59 | 51.72 | 51.02 | 51.02 | 390,551 | -0.76(-1.46%) |
Jul 08, 2024 | 52.01 | 52.12 | 51.66 | 51.78 | 354,384 | +0.03(+0.07%) |
Jul 05, 2024 | 51.55 | 51.79 | 51.27 | 51.74 | 482,248 | +0.38(+0.73%) |
Jul 03, 2024 | 50.95 | 51.52 | 50.95 | 51.37 | 291,199 | +0.47(+0.91%) |
Jul 02, 2024 | 50.00 | 50.92 | 49.91 | 50.90 | 398,340 | +0.89(+1.78%) |