Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.25 | 50.30 | 49.68 | 50.11 | 87,801 | +1.13(+2.31%) |
Sep 25, 2024 | 49.20 | 49.33 | 48.92 | 48.98 | 18,513 | +0.03(+0.06%) |
Sep 24, 2024 | 48.54 | 48.95 | 48.41 | 48.95 | 147,326 | +1.27(+2.66%) |
Sep 23, 2024 | 47.41 | 47.68 | 47.36 | 47.68 | 9,186 | +0.33(+0.70%) |
Sep 20, 2024 | 47.35 | 47.57 | 47.08 | 47.35 | 23,739 | -0.39(-0.82%) |
Sep 19, 2024 | 47.32 | 47.87 | 47.26 | 47.74 | 7,904 | +1.44(+3.11%) |
Sep 18, 2024 | 46.49 | 47.01 | 46.30 | 46.30 | 37,161 | -0.27(-0.58%) |
Sep 17, 2024 | 46.89 | 46.97 | 46.55 | 46.57 | 14,824 | -0.28(-0.60%) |
Sep 16, 2024 | 46.85 | 46.90 | 46.62 | 46.85 | 9,975 | +0.12(+0.26%) |
Sep 13, 2024 | 46.78 | 46.91 | 46.73 | 46.73 | 10,032 | +0.03(+0.06%) |
Sep 12, 2024 | 46.31 | 46.77 | 46.15 | 46.70 | 13,328 | +0.48(+1.04%) |
Sep 11, 2024 | 45.46 | 46.24 | 44.76 | 46.22 | 65,316 | +1.03(+2.28%) |
Sep 10, 2024 | 45.23 | 45.28 | 44.54 | 45.19 | 24,698 | -0.33(-0.72%) |
Sep 09, 2024 | 45.35 | 45.60 | 45.28 | 45.52 | 31,341 | +0.93(+2.09%) |
Sep 06, 2024 | 46.18 | 46.40 | 44.57 | 44.59 | 59,980 | -1.40(-3.04%) |
Sep 05, 2024 | 45.84 | 46.24 | 45.83 | 45.99 | 22,444 | +0.27(+0.59%) |
Sep 04, 2024 | 45.42 | 46.08 | 45.41 | 45.72 | 1,722,707 | -0.52(-1.12%) |
Sep 03, 2024 | 47.26 | 47.26 | 46.16 | 46.24 | 24,780 | -1.84(-3.83%) |
Aug 30, 2024 | 48.04 | 48.24 | 47.74 | 48.08 | 76,004 | -0.12(-0.25%) |
Aug 29, 2024 | 48.38 | 48.64 | 48.17 | 48.20 | 18,199 | +0.04(+0.08%) |
Aug 28, 2024 | 48.32 | 48.32 | 47.92 | 48.16 | 23,997 | -0.08(-0.17%) |
Aug 27, 2024 | 47.80 | 48.24 | 47.72 | 48.24 | 14,815 | +0.28(+0.58%) |
Aug 26, 2024 | 48.51 | 48.51 | 47.87 | 47.96 | 6,849 | -0.54(-1.11%) |
Aug 23, 2024 | 48.03 | 48.64 | 47.94 | 48.50 | 34,975 | +1.43(+3.04%) |
Aug 22, 2024 | 48.09 | 48.10 | 47.03 | 47.07 | 32,821 | -1.08(-2.24%) |
Aug 21, 2024 | 47.88 | 48.24 | 47.88 | 48.15 | 9,343 | -0.18(-0.37%) |
Aug 20, 2024 | 48.56 | 48.56 | 48.13 | 48.33 | 40,289 | -0.41(-0.84%) |
Aug 19, 2024 | 48.28 | 48.75 | 48.20 | 48.74 | 97,721 | +0.80(+1.67%) |
Aug 16, 2024 | 47.57 | 47.96 | 47.56 | 47.94 | 18,460 | +0.34(+0.71%) |
Aug 15, 2024 | 47.13 | 47.63 | 47.13 | 47.60 | 214,312 | +0.36(+0.76%) |
Aug 14, 2024 | 47.45 | 47.48 | 46.80 | 47.24 | 45,742 | -0.04(-0.10%) |
Aug 13, 2024 | 46.49 | 47.28 | 46.46 | 47.28 | 82,334 | +0.91(+1.97%) |
Aug 12, 2024 | 46.27 | 46.56 | 46.09 | 46.37 | 62,593 | +0.36(+0.78%) |
Aug 09, 2024 | 45.83 | 46.19 | 45.49 | 46.01 | 230,990 | +0.70(+1.54%) |
Aug 08, 2024 | 44.86 | 45.44 | 44.43 | 45.31 | 56,906 | +1.45(+3.31%) |
Aug 07, 2024 | 45.13 | 45.14 | 43.82 | 43.86 | 31,823 | +0.60(+1.39%) |
Aug 06, 2024 | 42.70 | 43.78 | 42.38 | 43.26 | 197,580 | +0.37(+0.86%) |
Aug 05, 2024 | 40.41 | 43.21 | 40.41 | 42.89 | 549,595 | -2.14(-4.75%) |
Aug 02, 2024 | 44.71 | 45.10 | 44.42 | 45.03 | 142,533 | -1.40(-3.02%) |
Aug 01, 2024 | 47.14 | 47.41 | 46.18 | 46.43 | 51,267 | -1.15(-2.42%) |
Jul 31, 2024 | 47.44 | 47.68 | 47.35 | 47.58 | 73,158 | +1.49(+3.24%) |
Jul 30, 2024 | 46.66 | 46.72 | 45.78 | 46.09 | 59,850 | +0.02(+0.04%) |
Jul 29, 2024 | 46.43 | 46.43 | 45.87 | 46.07 | 81,657 | -0.67(-1.43%) |
Jul 26, 2024 | 46.77 | 46.84 | 46.52 | 46.74 | 26,390 | +0.43(+0.93%) |
Jul 25, 2024 | 46.24 | 46.92 | 45.81 | 46.31 | 378,218 | -0.22(-0.47%) |
Jul 24, 2024 | 47.14 | 47.22 | 46.43 | 46.53 | 153,470 | -1.01(-2.13%) |
Jul 23, 2024 | 47.65 | 47.71 | 47.49 | 47.54 | 13,785 | +0.13(+0.27%) |
Jul 22, 2024 | 47.22 | 47.44 | 47.07 | 47.42 | 64,578 | -0.37(-0.78%) |
Jul 19, 2024 | 48.00 | 48.20 | 47.70 | 47.79 | 42,953 | -0.57(-1.18%) |
Jul 18, 2024 | 49.18 | 49.21 | 48.13 | 48.36 | 118,631 | -0.74(-1.51%) |
Jul 17, 2024 | 49.64 | 49.73 | 48.98 | 49.10 | 217,667 | -1.52(-3.00%) |
Jul 16, 2024 | 50.43 | 50.62 | 50.39 | 50.62 | 30,385 | +0.57(+1.14%) |
Jul 15, 2024 | 50.61 | 50.63 | 50.04 | 50.05 | 239,826 | -0.85(-1.67%) |
Jul 12, 2024 | 50.78 | 51.26 | 50.74 | 50.90 | 150,573 | -0.36(-0.70%) |
Jul 11, 2024 | 51.92 | 51.92 | 51.10 | 51.26 | 72,350 | +0.00(+0.00%) |
Jul 10, 2024 | 51.07 | 51.30 | 51.00 | 51.26 | 49,676 | +0.71(+1.40%) |
Jul 09, 2024 | 50.67 | 50.76 | 50.37 | 50.55 | 35,664 | -0.06(-0.12%) |
Jul 08, 2024 | 50.79 | 50.98 | 50.47 | 50.61 | 51,445 | +0.73(+1.46%) |
Jul 05, 2024 | 49.93 | 49.93 | 49.49 | 49.88 | 70,726 | +0.38(+0.77%) |
Jul 03, 2024 | 49.04 | 49.53 | 49.02 | 49.50 | 103,817 | +0.67(+1.37%) |
Jul 02, 2024 | 48.45 | 48.85 | 48.36 | 48.83 | 22,905 | +0.26(+0.54%) |