Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 54.83 | 54.93 | 54.33 | 54.44 | 882,861 | -0.36(-0.66%) |
Sep 26, 2024 | 54.31 | 55.12 | 54.26 | 54.80 | 1,326,689 | +0.88(+1.63%) |
Sep 25, 2024 | 54.17 | 54.29 | 53.91 | 53.92 | 1,812,911 | -0.33(-0.61%) |
Sep 24, 2024 | 54.09 | 54.29 | 53.89 | 54.25 | 2,732,410 | +0.32(+0.59%) |
Sep 23, 2024 | 54.37 | 54.41 | 53.72 | 53.93 | 3,454,517 | -0.14(-0.26%) |
Sep 20, 2024 | 53.30 | 54.22 | 53.16 | 54.07 | 2,746,284 | +0.99(+1.87%) |
Sep 19, 2024 | 53.00 | 53.32 | 52.79 | 53.08 | 1,043,280 | +0.65(+1.24%) |
Sep 18, 2024 | 52.56 | 52.90 | 52.27 | 52.43 | 1,368,250 | -0.13(-0.25%) |
Sep 17, 2024 | 52.71 | 53.00 | 52.51 | 52.56 | 1,136,083 | -0.08(-0.15%) |
Sep 16, 2024 | 52.13 | 52.72 | 52.09 | 52.64 | 967,586 | +0.60(+1.15%) |
Sep 13, 2024 | 51.76 | 52.09 | 51.66 | 52.04 | 1,273,251 | +0.31(+0.60%) |
Sep 12, 2024 | 51.71 | 51.91 | 51.34 | 51.73 | 1,368,342 | -0.03(-0.06%) |
Sep 11, 2024 | 51.45 | 51.78 | 50.99 | 51.76 | 1,376,494 | +0.31(+0.60%) |
Sep 10, 2024 | 51.33 | 51.52 | 50.87 | 51.45 | 1,390,571 | +0.16(+0.31%) |
Sep 09, 2024 | 50.85 | 51.37 | 50.68 | 51.29 | 1,262,007 | +0.79(+1.56%) |
Sep 06, 2024 | 50.77 | 51.11 | 50.05 | 50.50 | 1,289,633 | -0.13(-0.26%) |
Sep 05, 2024 | 50.85 | 51.20 | 50.44 | 50.63 | 1,503,270 | -0.20(-0.39%) |
Sep 04, 2024 | 49.97 | 50.97 | 49.88 | 50.83 | 1,696,040 | +0.80(+1.60%) |
Sep 03, 2024 | 49.62 | 50.06 | 49.33 | 50.03 | 1,575,552 | +0.15(+0.30%) |
Aug 30, 2024 | 49.30 | 50.04 | 49.30 | 49.88 | 1,597,998 | +0.66(+1.34%) |
Aug 29, 2024 | 49.14 | 49.45 | 48.96 | 49.22 | 1,611,723 | +0.31(+0.63%) |
Aug 28, 2024 | 49.83 | 49.90 | 48.77 | 48.91 | 1,842,493 | -1.05(-2.10%) |
Aug 27, 2024 | 48.69 | 50.04 | 48.49 | 49.96 | 2,433,572 | +1.37(+2.82%) |
Aug 26, 2024 | 48.58 | 48.82 | 48.51 | 48.59 | 1,262,995 | +0.17(+0.35%) |
Aug 23, 2024 | 47.79 | 48.58 | 47.79 | 48.42 | 1,600,915 | +0.92(+1.94%) |
Aug 22, 2024 | 47.62 | 47.78 | 47.29 | 47.50 | 866,868 | -0.12(-0.25%) |
Aug 21, 2024 | 47.63 | 47.74 | 47.46 | 47.62 | 1,096,606 | +0.12(+0.25%) |
Aug 20, 2024 | 47.42 | 47.69 | 47.18 | 47.50 | 950,313 | -0.10(-0.21%) |
Aug 19, 2024 | 47.19 | 47.66 | 47.18 | 47.60 | 1,213,143 | +0.49(+1.04%) |
Aug 16, 2024 | 46.58 | 47.13 | 46.37 | 47.11 | 906,867 | +0.67(+1.44%) |
Aug 15, 2024 | 46.40 | 46.69 | 46.18 | 46.44 | 1,118,280 | +0.47(+1.02%) |
Aug 14, 2024 | 45.53 | 46.06 | 45.53 | 45.97 | 1,023,554 | +0.46(+1.01%) |
Aug 13, 2024 | 45.01 | 45.53 | 44.89 | 45.51 | 1,659,945 | +0.79(+1.77%) |
Aug 12, 2024 | 46.36 | 46.42 | 44.16 | 44.72 | 3,303,115 | -1.65(-3.56%) |
Aug 09, 2024 | 46.00 | 46.45 | 45.88 | 46.37 | 916,446 | +0.43(+0.94%) |
Aug 08, 2024 | 45.65 | 45.98 | 45.49 | 45.94 | 1,003,977 | +0.45(+0.99%) |
Aug 07, 2024 | 45.94 | 45.95 | 45.26 | 45.49 | 1,345,399 | +0.10(+0.22%) |
Aug 06, 2024 | 44.73 | 45.58 | 44.55 | 45.39 | 1,798,037 | +0.68(+1.52%) |
Aug 05, 2024 | 44.00 | 44.97 | 43.67 | 44.71 | 1,956,308 | -0.96(-2.10%) |
Aug 02, 2024 | 45.62 | 45.79 | 45.13 | 45.67 | 2,578,901 | -0.34(-0.74%) |
Aug 01, 2024 | 46.70 | 46.78 | 45.71 | 46.01 | 2,048,079 | -0.66(-1.41%) |
Jul 31, 2024 | 46.62 | 47.05 | 46.34 | 46.67 | 1,275,946 | +0.31(+0.67%) |
Jul 30, 2024 | 46.00 | 46.79 | 45.96 | 46.36 | 1,201,848 | +0.41(+0.89%) |
Jul 29, 2024 | 45.90 | 46.03 | 45.62 | 45.95 | 1,336,539 | +0.11(+0.24%) |
Jul 26, 2024 | 45.79 | 45.88 | 45.57 | 45.84 | 1,490,372 | +0.29(+0.64%) |
Jul 25, 2024 | 45.71 | 45.82 | 45.37 | 45.55 | 2,091,170 | -0.19(-0.42%) |
Jul 24, 2024 | 45.94 | 46.19 | 45.70 | 45.74 | 1,222,878 | -0.39(-0.85%) |
Jul 23, 2024 | 46.55 | 46.55 | 45.91 | 46.13 | 1,526,261 | -0.46(-0.99%) |
Jul 22, 2024 | 46.94 | 46.94 | 46.21 | 46.59 | 1,184,511 | -0.15(-0.32%) |
Jul 19, 2024 | 47.18 | 47.35 | 46.72 | 46.74 | 992,032 | -0.59(-1.25%) |
Jul 18, 2024 | 47.31 | 47.74 | 47.10 | 47.33 | 2,744,361 | -0.08(-0.17%) |
Jul 17, 2024 | 47.82 | 48.01 | 47.29 | 47.41 | 2,358,188 | -0.57(-1.19%) |
Jul 16, 2024 | 47.30 | 48.00 | 47.06 | 47.98 | 1,583,352 | +0.83(+1.76%) |
Jul 15, 2024 | 47.19 | 47.27 | 46.93 | 47.15 | 1,159,504 | +0.09(+0.19%) |
Jul 12, 2024 | 47.01 | 47.26 | 46.96 | 47.06 | 2,075,266 | +0.19(+0.41%) |
Jul 11, 2024 | 46.52 | 46.98 | 46.44 | 46.87 | 2,209,937 | +0.54(+1.17%) |
Jul 10, 2024 | 45.78 | 46.37 | 45.78 | 46.33 | 2,124,968 | +0.62(+1.36%) |
Jul 09, 2024 | 45.26 | 45.84 | 45.15 | 45.71 | 1,496,047 | +0.49(+1.08%) |
Jul 08, 2024 | 45.25 | 45.46 | 45.09 | 45.22 | 922,172 | +0.01(+0.02%) |
Jul 05, 2024 | 45.59 | 45.74 | 45.17 | 45.21 | 1,164,464 | -0.21(-0.46%) |
Jul 03, 2024 | 45.14 | 45.75 | 45.13 | 45.42 | 844,438 | +0.40(+0.88%) |
Jul 02, 2024 | 44.71 | 45.12 | 44.43 | 45.02 | 6,562,618 | +0.33(+0.75%) |