Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.21 | 47.21 | 46.70 | 46.80 | 11,632 | +0.02(+0.04%) |
Sep 25, 2024 | 47.42 | 47.50 | 46.60 | 46.78 | 13,265 | -1.01(-2.11%) |
Sep 24, 2024 | 47.58 | 48.00 | 47.46 | 47.79 | 14,456 | +0.23(+0.48%) |
Sep 23, 2024 | 48.00 | 48.15 | 47.20 | 47.56 | 18,703 | -0.41(-0.85%) |
Sep 20, 2024 | 47.80 | 47.97 | 47.32 | 47.97 | 21,180 | +0.47(+0.99%) |
Sep 19, 2024 | 47.80 | 48.21 | 47.50 | 47.50 | 13,779 | -0.25(-0.52%) |
Sep 18, 2024 | 47.72 | 48.50 | 47.44 | 47.75 | 45,466 | +0.32(+0.67%) |
Sep 17, 2024 | 45.40 | 47.70 | 45.40 | 47.43 | 47,753 | +2.20(+4.86%) |
Sep 16, 2024 | 44.46 | 45.41 | 44.46 | 45.23 | 32,291 | +1.03(+2.33%) |
Sep 13, 2024 | 44.89 | 44.89 | 44.13 | 44.20 | 8,914 | -0.29(-0.65%) |
Sep 12, 2024 | 44.44 | 45.00 | 44.02 | 44.49 | 22,376 | +0.04(+0.09%) |
Sep 11, 2024 | 44.07 | 44.45 | 43.55 | 44.45 | 13,179 | +0.38(+0.86%) |
Sep 10, 2024 | 44.74 | 44.74 | 43.55 | 44.07 | 14,680 | -0.02(-0.05%) |
Sep 09, 2024 | 43.49 | 44.10 | 43.30 | 44.09 | 34,069 | +1.21(+2.82%) |
Sep 06, 2024 | 44.33 | 44.33 | 42.88 | 42.88 | 21,522 | -1.22(-2.77%) |
Sep 05, 2024 | 44.52 | 44.72 | 44.00 | 44.10 | 13,522 | -0.26(-0.59%) |
Sep 04, 2024 | 44.15 | 44.91 | 44.14 | 44.36 | 12,896 | +0.10(+0.23%) |
Sep 03, 2024 | 45.32 | 45.41 | 44.25 | 44.26 | 18,983 | -1.05(-2.32%) |
Aug 30, 2024 | 45.31 | 0 | +0.66(+1.48%) | |||
Aug 29, 2024 | 44.85 | 45.44 | 44.25 | 44.65 | 27,111 | +0.07(+0.16%) |
Aug 28, 2024 | 44.37 | 44.88 | 44.15 | 44.58 | 11,347 | -0.10(-0.22%) |
Aug 27, 2024 | 44.88 | 45.19 | 44.58 | 44.68 | 9,611 | -0.62(-1.37%) |
Aug 26, 2024 | 44.92 | 46.00 | 44.77 | 45.30 | 40,815 | +0.61(+1.36%) |
Aug 23, 2024 | 44.13 | 44.69 | 43.87 | 44.69 | 39,633 | +0.10(+0.22%) |
Aug 22, 2024 | 45.60 | 45.66 | 44.44 | 44.59 | 24,861 | -1.08(-2.36%) |
Aug 21, 2024 | 45.97 | 46.10 | 45.57 | 45.67 | 8,369 | -0.74(-1.59%) |
Aug 20, 2024 | 46.55 | 46.65 | 46.25 | 46.41 | 6,372 | -0.09(-0.19%) |
Aug 19, 2024 | 46.90 | 46.90 | 46.34 | 46.50 | 9,678 | -0.10(-0.21%) |
Aug 16, 2024 | 47.12 | 47.12 | 46.25 | 46.60 | 12,582 | -0.30(-0.64%) |
Aug 15, 2024 | 46.43 | 46.93 | 46.05 | 46.90 | 25,262 | +0.91(+1.98%) |
Aug 14, 2024 | 46.73 | 46.73 | 45.87 | 45.99 | 31,689 | -0.34(-0.73%) |
Aug 13, 2024 | 46.83 | 47.15 | 46.32 | 46.33 | 13,862 | -0.72(-1.53%) |
Aug 12, 2024 | 46.01 | 47.88 | 46.00 | 47.05 | 21,954 | +1.25(+2.73%) |
Aug 09, 2024 | 48.22 | 48.22 | 45.15 | 45.80 | 43,881 | -2.29(-4.76%) |
Aug 08, 2024 | 52.29 | 52.30 | 47.38 | 48.09 | 50,625 | -6.01(-11.11%) |
Aug 07, 2024 | 53.64 | 54.14 | 52.70 | 54.10 | 6,079 | +0.48(+0.90%) |
Aug 06, 2024 | 54.02 | 55.84 | 53.20 | 53.62 | 13,704 | -1.89(-3.40%) |
Aug 02, 2024 | 55.51 | 0 | -0.75(-1.33%) | |||
Aug 01, 2024 | 56.17 | 56.29 | 55.89 | 56.26 | 13,420 | +0.06(+0.11%) |
Jul 31, 2024 | 55.21 | 56.22 | 55.21 | 56.20 | 9,869 | +0.75(+1.35%) |
Jul 30, 2024 | 55.64 | 56.19 | 55.13 | 55.45 | 2,874 | -0.49(-0.88%) |
Jul 29, 2024 | 56.26 | 56.26 | 55.24 | 55.94 | 8,002 | -0.56(-0.99%) |
Jul 26, 2024 | 56.01 | 56.50 | 56.00 | 56.50 | 3,585 | +0.43(+0.77%) |
Jul 25, 2024 | 56.22 | 57.00 | 56.07 | 56.07 | 9,707 | +0.09(+0.16%) |
Jul 24, 2024 | 55.46 | 56.42 | 55.46 | 55.98 | 7,381 | +0.48(+0.86%) |
Jul 23, 2024 | 55.29 | 55.90 | 54.34 | 55.50 | 12,518 | -0.03(-0.05%) |
Jul 22, 2024 | 56.28 | 56.28 | 55.30 | 55.53 | 13,615 | +0.23(+0.42%) |
Jul 19, 2024 | 54.00 | 55.30 | 54.00 | 55.30 | 8,817 | +0.89(+1.64%) |
Jul 18, 2024 | 55.26 | 55.32 | 54.33 | 54.41 | 6,245 | -0.61(-1.11%) |
Jul 17, 2024 | 54.79 | 55.59 | 54.63 | 55.02 | 5,875 | +0.20(+0.36%) |
Jul 16, 2024 | 54.73 | 55.14 | 54.25 | 54.82 | 6,239 | +0.67(+1.24%) |
Jul 15, 2024 | 52.99 | 54.70 | 52.99 | 54.15 | 9,120 | -0.94(-1.71%) |
Jul 12, 2024 | 54.49 | 55.54 | 54.49 | 55.09 | 3,920 | +0.92(+1.70%) |
Jul 11, 2024 | 53.25 | 54.60 | 53.25 | 54.17 | 11,221 | +0.24(+0.45%) |
Jul 10, 2024 | 53.31 | 53.93 | 52.92 | 53.93 | 11,481 | +0.67(+1.26%) |
Jul 09, 2024 | 54.37 | 54.39 | 52.95 | 53.26 | 11,201 | -0.84(-1.55%) |
Jul 08, 2024 | 53.00 | 54.52 | 53.00 | 54.10 | 19,902 | +1.10(+2.08%) |
Jul 05, 2024 | 52.15 | 53.41 | 52.15 | 53.00 | 4,708 | -0.90(-1.67%) |
Jul 04, 2024 | 54.47 | 54.48 | 53.90 | 53.90 | 937 | -0.20(-0.37%) |
Jul 03, 2024 | 54.56 | 55.06 | 53.75 | 54.10 | 7,298 | -0.44(-0.81%) |