Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.83 | 48.15 | 47.71 | 48.01 | 612,308 | -0.03(-0.06%) |
Sep 25, 2024 | 48.07 | 48.21 | 47.88 | 48.04 | 928,390 | -0.03(-0.06%) |
Sep 24, 2024 | 47.91 | 48.43 | 47.72 | 48.07 | 739,507 | -0.16(-0.33%) |
Sep 23, 2024 | 48.13 | 48.61 | 47.95 | 48.23 | 746,827 | +0.44(+0.92%) |
Sep 20, 2024 | 47.36 | 47.84 | 47.22 | 47.79 | 2,092,586 | +0.33(+0.70%) |
Sep 19, 2024 | 48.45 | 48.52 | 47.20 | 47.46 | 1,417,551 | -0.98(-2.02%) |
Sep 18, 2024 | 48.53 | 48.91 | 48.29 | 48.44 | 780,607 | -0.11(-0.23%) |
Sep 17, 2024 | 48.76 | 49.01 | 48.45 | 48.55 | 1,028,488 | -0.24(-0.49%) |
Sep 16, 2024 | 49.07 | 49.10 | 48.72 | 48.79 | 874,961 | +0.04(+0.08%) |
Sep 13, 2024 | 48.67 | 48.78 | 48.32 | 48.75 | 1,119,574 | +0.42(+0.87%) |
Sep 12, 2024 | 48.44 | 48.63 | 47.94 | 48.33 | 879,628 | -0.13(-0.27%) |
Sep 11, 2024 | 48.23 | 48.55 | 47.94 | 48.46 | 881,467 | -0.17(-0.35%) |
Sep 10, 2024 | 48.86 | 48.98 | 48.32 | 48.63 | 983,879 | -0.02(-0.04%) |
Sep 09, 2024 | 47.93 | 48.82 | 47.93 | 48.65 | 956,033 | +0.48(+1.00%) |
Sep 06, 2024 | 47.92 | 48.17 | 47.74 | 48.17 | 934,177 | +0.26(+0.54%) |
Sep 05, 2024 | 48.40 | 48.60 | 47.68 | 47.91 | 1,213,537 | -0.12(-0.25%) |
Sep 04, 2024 | 47.46 | 48.06 | 47.46 | 48.03 | 1,102,255 | +0.73(+1.54%) |
Sep 03, 2024 | 46.97 | 47.42 | 46.90 | 47.30 | 1,078,548 | +0.31(+0.66%) |
Aug 30, 2024 | 46.87 | 47.03 | 46.54 | 46.99 | 1,100,747 | +0.29(+0.62%) |
Aug 29, 2024 | 46.73 | 46.89 | 46.57 | 46.70 | 666,625 | -0.25(-0.53%) |
Aug 28, 2024 | 46.84 | 47.10 | 46.69 | 46.95 | 887,142 | +0.11(+0.23%) |
Aug 27, 2024 | 46.59 | 46.98 | 46.46 | 46.84 | 592,530 | -0.18(-0.38%) |
Aug 26, 2024 | 46.83 | 47.15 | 46.80 | 47.02 | 941,169 | +0.40(+0.86%) |
Aug 23, 2024 | 46.36 | 46.85 | 46.26 | 46.62 | 1,525,156 | +0.49(+1.06%) |
Aug 22, 2024 | 46.12 | 46.30 | 45.86 | 46.13 | 781,947 | +0.05(+0.11%) |
Aug 21, 2024 | 45.61 | 46.15 | 45.53 | 46.08 | 900,575 | +0.47(+1.03%) |
Aug 20, 2024 | 46.03 | 46.06 | 45.57 | 45.61 | 804,254 | -0.38(-0.83%) |
Aug 19, 2024 | 45.22 | 46.07 | 45.04 | 45.99 | 1,039,746 | +0.91(+2.02%) |
Aug 16, 2024 | 45.43 | 45.43 | 44.93 | 45.08 | 970,702 | -0.22(-0.49%) |
Aug 15, 2024 | 45.82 | 45.90 | 45.26 | 45.30 | 932,815 | -0.57(-1.24%) |
Aug 14, 2024 | 45.74 | 46.11 | 45.57 | 45.87 | 807,387 | +0.10(+0.22%) |
Aug 13, 2024 | 45.93 | 46.03 | 45.62 | 45.77 | 1,141,641 | +0.08(+0.18%) |
Aug 12, 2024 | 46.23 | 46.23 | 45.49 | 45.69 | 564,851 | -0.49(-1.06%) |
Aug 09, 2024 | 46.15 | 46.29 | 45.82 | 46.18 | 1,125,310 | +0.11(+0.24%) |
Aug 08, 2024 | 46.37 | 46.53 | 45.88 | 46.07 | 1,055,635 | -0.44(-0.95%) |
Aug 07, 2024 | 46.90 | 47.06 | 46.37 | 46.51 | 1,167,781 | -0.24(-0.51%) |
Aug 06, 2024 | 46.28 | 47.19 | 45.69 | 46.75 | 2,790,032 | +0.51(+1.10%) |
Aug 05, 2024 | 45.38 | 46.93 | 45.09 | 46.24 | 2,642,582 | -0.33(-0.71%) |
Aug 02, 2024 | 45.97 | 46.78 | 45.97 | 46.57 | 1,749,478 | +0.59(+1.28%) |
Aug 01, 2024 | 45.50 | 46.33 | 45.36 | 45.98 | 1,669,237 | +1.09(+2.43%) |
Jul 31, 2024 | 45.46 | 45.62 | 44.87 | 44.89 | 1,955,573 | -0.63(-1.38%) |
Jul 30, 2024 | 45.26 | 45.60 | 45.01 | 45.52 | 1,138,630 | +0.42(+0.94%) |
Jul 29, 2024 | 45.08 | 45.12 | 44.62 | 45.10 | 1,073,170 | +0.15(+0.33%) |
Jul 26, 2024 | 44.77 | 45.15 | 44.68 | 44.95 | 952,446 | +0.37(+0.82%) |
Jul 25, 2024 | 44.94 | 45.11 | 44.28 | 44.58 | 1,198,492 | -0.31(-0.68%) |
Jul 24, 2024 | 45.55 | 45.67 | 44.82 | 44.89 | 1,009,272 | -0.62(-1.37%) |
Jul 23, 2024 | 45.40 | 45.70 | 45.17 | 45.51 | 713,549 | +0.04(+0.09%) |
Jul 22, 2024 | 45.57 | 45.61 | 45.04 | 45.47 | 1,126,326 | -0.06(-0.13%) |
Jul 19, 2024 | 45.42 | 45.54 | 45.18 | 45.53 | 853,234 | +0.21(+0.46%) |
Jul 18, 2024 | 45.31 | 46.16 | 45.28 | 45.32 | 756,817 | -0.25(-0.54%) |
Jul 17, 2024 | 44.95 | 45.71 | 44.95 | 45.57 | 641,828 | +0.58(+1.30%) |
Jul 16, 2024 | 44.80 | 45.12 | 44.66 | 44.99 | 850,107 | +0.42(+0.95%) |
Jul 15, 2024 | 44.00 | 44.62 | 43.88 | 44.56 | 1,006,468 | +0.76(+1.74%) |
Jul 12, 2024 | 43.76 | 44.09 | 43.63 | 43.80 | 866,306 | +0.25(+0.57%) |
Jul 11, 2024 | 42.82 | 43.75 | 42.69 | 43.55 | 1,304,620 | +1.33(+3.16%) |
Jul 10, 2024 | 41.80 | 42.23 | 41.61 | 42.22 | 643,136 | +0.63(+1.52%) |
Jul 09, 2024 | 41.83 | 41.93 | 41.51 | 41.59 | 851,737 | -0.31(-0.73%) |
Jul 08, 2024 | 41.89 | 42.13 | 41.80 | 41.90 | 2,844,331 | +0.09(+0.21%) |
Jul 05, 2024 | 41.77 | 41.99 | 41.57 | 41.81 | 1,224,153 | +0.12(+0.28%) |
Jul 03, 2024 | 41.85 | 42.18 | 41.66 | 41.69 | 358,895 | -0.10(-0.24%) |
Jul 02, 2024 | 41.77 | 41.93 | 41.61 | 41.79 | 430,728 | +0.13(+0.31%) |