Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 45.95 | 46.44 | 44.98 | 45.73 | 22,908,494 | -2.34(-4.87%) |
Sep 24, 2024 | 48.46 | 48.77 | 47.58 | 48.07 | 9,511,703 | +0.03(+0.06%) |
Sep 23, 2024 | 47.60 | 48.28 | 46.98 | 48.04 | 14,178,224 | -0.84(-1.72%) |
Sep 20, 2024 | 48.24 | 48.99 | 47.90 | 48.88 | 18,091,580 | +0.26(+0.53%) |
Sep 19, 2024 | 49.49 | 49.86 | 48.20 | 48.62 | 13,489,052 | -0.04(-0.08%) |
Sep 18, 2024 | 47.72 | 49.55 | 47.70 | 48.66 | 14,534,144 | +1.14(+2.40%) |
Sep 17, 2024 | 47.36 | 48.17 | 47.08 | 47.52 | 8,941,610 | +0.65(+1.39%) |
Sep 16, 2024 | 46.45 | 47.69 | 46.45 | 46.87 | 9,927,893 | +0.57(+1.23%) |
Sep 13, 2024 | 46.31 | 47.05 | 46.17 | 46.30 | 8,986,279 | +0.18(+0.39%) |
Sep 12, 2024 | 44.69 | 46.62 | 44.62 | 46.12 | 14,599,046 | +1.45(+3.25%) |
Sep 11, 2024 | 44.69 | 44.89 | 43.80 | 44.67 | 15,846,558 | -0.15(-0.33%) |
Sep 10, 2024 | 45.98 | 46.51 | 44.23 | 44.82 | 18,916,732 | -2.58(-5.44%) |
Sep 09, 2024 | 47.33 | 47.88 | 47.05 | 47.40 | 11,374,326 | +0.26(+0.55%) |
Sep 06, 2024 | 48.07 | 48.65 | 47.01 | 47.14 | 16,080,957 | -1.01(-2.10%) |
Sep 05, 2024 | 48.68 | 49.06 | 47.90 | 48.15 | 14,888,713 | -0.30(-0.62%) |
Sep 04, 2024 | 48.67 | 49.28 | 48.19 | 48.45 | 8,292,216 | +0.04(+0.08%) |
Sep 03, 2024 | 49.15 | 49.86 | 48.12 | 48.41 | 14,944,394 | -1.37(-2.75%) |
Aug 30, 2024 | 49.69 | 49.86 | 49.11 | 49.78 | 15,736,905 | +0.31(+0.63%) |
Aug 29, 2024 | 49.49 | 49.81 | 49.11 | 49.47 | 8,448,297 | +0.42(+0.86%) |
Aug 28, 2024 | 49.00 | 49.45 | 48.84 | 49.05 | 7,391,238 | -0.20(-0.41%) |
Aug 27, 2024 | 48.56 | 49.46 | 48.56 | 49.25 | 10,256,262 | +0.50(+1.03%) |
Aug 26, 2024 | 48.87 | 49.17 | 48.64 | 48.75 | 8,800,208 | +0.18(+0.37%) |
Aug 23, 2024 | 47.31 | 48.63 | 47.19 | 48.57 | 12,918,116 | +2.11(+4.54%) |
Aug 22, 2024 | 46.69 | 46.95 | 46.38 | 46.46 | 6,626,826 | -0.10(-0.21%) |
Aug 21, 2024 | 46.25 | 46.91 | 46.24 | 46.56 | 11,896,555 | +0.58(+1.26%) |
Aug 20, 2024 | 45.70 | 46.47 | 45.67 | 45.98 | 9,488,382 | +0.22(+0.48%) |
Aug 19, 2024 | 45.45 | 45.92 | 45.18 | 45.76 | 9,597,178 | +0.44(+0.97%) |
Aug 16, 2024 | 44.75 | 45.43 | 44.65 | 45.32 | 10,592,591 | +0.46(+1.03%) |
Aug 15, 2024 | 44.77 | 45.19 | 44.62 | 44.86 | 12,913,648 | +1.25(+2.87%) |
Aug 14, 2024 | 43.62 | 43.95 | 43.45 | 43.61 | 10,783,872 | +0.29(+0.67%) |
Aug 13, 2024 | 43.06 | 43.35 | 42.52 | 43.32 | 10,304,190 | +0.33(+0.77%) |
Aug 12, 2024 | 43.34 | 43.60 | 42.74 | 42.99 | 9,336,148 | -0.49(-1.13%) |
Aug 09, 2024 | 42.60 | 44.10 | 42.46 | 43.48 | 14,119,694 | +0.75(+1.76%) |
Aug 08, 2024 | 41.09 | 42.98 | 41.09 | 42.73 | 17,966,464 | +2.08(+5.12%) |
Aug 07, 2024 | 41.23 | 41.51 | 40.52 | 40.65 | 11,266,156 | +0.04(+0.10%) |
Aug 06, 2024 | 40.02 | 41.15 | 39.78 | 40.61 | 14,700,691 | +0.66(+1.65%) |
Aug 05, 2024 | 39.40 | 40.30 | 38.96 | 39.95 | 23,848,324 | -1.22(-2.96%) |
Aug 02, 2024 | 42.38 | 42.42 | 40.98 | 41.17 | 21,634,676 | -2.20(-5.07%) |
Aug 01, 2024 | 44.67 | 45.15 | 43.12 | 43.37 | 15,921,038 | -0.95(-2.14%) |
Jul 31, 2024 | 44.31 | 45.08 | 43.67 | 44.32 | 14,110,618 | +0.09(+0.20%) |
Jul 30, 2024 | 44.15 | 44.97 | 44.15 | 44.23 | 12,403,528 | +0.08(+0.18%) |
Jul 29, 2024 | 44.13 | 44.27 | 43.66 | 44.15 | 12,521,105 | +0.03(+0.07%) |
Jul 26, 2024 | 44.28 | 44.55 | 43.66 | 44.12 | 18,421,156 | -0.01(-0.02%) |
Jul 25, 2024 | 45.67 | 45.77 | 44.11 | 44.13 | 27,253,456 | -2.36(-5.08%) |
Jul 24, 2024 | 45.29 | 46.59 | 45.12 | 46.49 | 21,133,248 | +0.11(+0.24%) |
Jul 23, 2024 | 49.34 | 49.50 | 45.83 | 46.38 | 41,120,312 | -3.18(-6.42%) |
Jul 22, 2024 | 48.46 | 49.70 | 48.26 | 49.56 | 17,041,008 | +1.26(+2.61%) |
Jul 19, 2024 | 49.54 | 49.56 | 48.16 | 48.30 | 16,931,020 | -1.35(-2.72%) |
Jul 18, 2024 | 50.00 | 50.50 | 49.16 | 49.65 | 12,266,795 | -0.25(-0.50%) |
Jul 17, 2024 | 49.40 | 49.97 | 49.14 | 49.90 | 9,157,044 | +0.13(+0.26%) |
Jul 16, 2024 | 49.32 | 49.99 | 48.81 | 49.77 | 10,192,279 | +0.47(+0.95%) |
Jul 15, 2024 | 49.50 | 50.00 | 49.16 | 49.30 | 11,069,590 | +0.29(+0.59%) |
Jul 12, 2024 | 48.02 | 49.35 | 47.91 | 49.01 | 16,289,576 | +1.08(+2.25%) |
Jul 11, 2024 | 46.90 | 48.00 | 46.83 | 47.93 | 16,680,836 | +1.40(+3.01%) |
Jul 10, 2024 | 46.51 | 46.77 | 46.36 | 46.53 | 6,711,711 | +0.27(+0.58%) |
Jul 09, 2024 | 46.45 | 46.84 | 46.19 | 46.26 | 9,659,855 | -0.29(-0.62%) |
Jul 08, 2024 | 46.80 | 47.48 | 46.22 | 46.55 | 10,868,794 | +0.03(+0.06%) |
Jul 05, 2024 | 46.62 | 47.09 | 46.19 | 46.52 | 11,452,711 | -0.19(-0.41%) |
Jul 03, 2024 | 46.98 | 47.07 | 46.28 | 46.71 | 5,440,697 | -0.24(-0.51%) |
Jul 02, 2024 | 46.40 | 47.08 | 46.37 | 46.95 | 11,337,998 | +0.27(+0.58%) |