Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.50 | 44.92 | 44.07 | 44.17 | 534,931 | +0.31(+0.71%) |
Sep 26, 2024 | 45.36 | 45.55 | 43.70 | 43.86 | 760,188 | -1.00(-2.23%) |
Sep 25, 2024 | 44.88 | 46.24 | 44.48 | 44.86 | 1,507,632 | +0.46(+1.04%) |
Sep 24, 2024 | 43.67 | 44.64 | 42.95 | 44.40 | 1,633,384 | +1.77(+4.15%) |
Sep 23, 2024 | 45.22 | 45.89 | 42.58 | 42.63 | 1,251,155 | -2.79(-6.14%) |
Sep 20, 2024 | 46.34 | 46.34 | 45.00 | 45.42 | 3,686,130 | -0.76(-1.65%) |
Sep 19, 2024 | 45.42 | 46.60 | 44.51 | 46.18 | 1,269,505 | +2.12(+4.81%) |
Sep 18, 2024 | 44.02 | 45.30 | 43.47 | 44.06 | 881,433 | +0.29(+0.66%) |
Sep 17, 2024 | 44.22 | 44.56 | 42.63 | 43.77 | 1,006,279 | -0.77(-1.73%) |
Sep 16, 2024 | 43.79 | 44.61 | 43.79 | 44.54 | 878,874 | +0.84(+1.92%) |
Sep 13, 2024 | 42.45 | 43.98 | 42.19 | 43.70 | 966,073 | +1.73(+4.12%) |
Sep 12, 2024 | 42.03 | 42.37 | 41.55 | 41.97 | 781,345 | +0.31(+0.74%) |
Sep 11, 2024 | 41.30 | 41.88 | 41.22 | 41.66 | 406,011 | +0.03(+0.07%) |
Sep 10, 2024 | 42.31 | 42.31 | 40.99 | 41.63 | 730,722 | -0.49(-1.16%) |
Sep 09, 2024 | 42.12 | 43.13 | 41.82 | 42.12 | 653,526 | +0.28(+0.67%) |
Sep 06, 2024 | 43.44 | 43.80 | 40.80 | 41.84 | 861,530 | -1.40(-3.24%) |
Sep 05, 2024 | 42.81 | 43.27 | 42.14 | 43.24 | 449,796 | +0.83(+1.96%) |
Sep 04, 2024 | 41.49 | 42.53 | 41.09 | 42.41 | 555,730 | +0.85(+2.05%) |
Sep 03, 2024 | 41.88 | 43.39 | 41.39 | 41.56 | 571,702 | -1.07(-2.51%) |
Aug 30, 2024 | 42.16 | 42.72 | 41.60 | 42.63 | 803,115 | +0.83(+1.99%) |
Aug 29, 2024 | 42.95 | 43.69 | 41.55 | 41.80 | 611,175 | -0.85(-1.99%) |
Aug 28, 2024 | 43.63 | 43.80 | 42.64 | 42.65 | 541,660 | -0.94(-2.16%) |
Aug 27, 2024 | 43.91 | 44.11 | 42.99 | 43.59 | 484,110 | -0.47(-1.07%) |
Aug 26, 2024 | 43.99 | 44.70 | 43.47 | 44.06 | 576,945 | +0.42(+0.96%) |
Aug 23, 2024 | 43.61 | 44.42 | 43.23 | 43.64 | 789,865 | +0.38(+0.88%) |
Aug 22, 2024 | 45.27 | 45.52 | 43.18 | 43.26 | 814,783 | -2.02(-4.46%) |
Aug 21, 2024 | 43.60 | 45.85 | 43.60 | 45.28 | 1,688,829 | +1.93(+4.45%) |
Aug 20, 2024 | 43.57 | 43.78 | 42.96 | 43.35 | 531,974 | -0.30(-0.69%) |
Aug 19, 2024 | 42.72 | 43.93 | 42.58 | 43.65 | 977,671 | +0.80(+1.87%) |
Aug 16, 2024 | 43.43 | 43.74 | 42.61 | 42.85 | 665,556 | -0.67(-1.54%) |
Aug 15, 2024 | 43.58 | 44.20 | 42.62 | 43.52 | 1,114,450 | +0.94(+2.21%) |
Aug 14, 2024 | 42.92 | 42.97 | 41.52 | 42.58 | 841,727 | -0.42(-0.98%) |
Aug 13, 2024 | 43.29 | 43.47 | 42.71 | 43.00 | 881,659 | +0.02(+0.05%) |
Aug 12, 2024 | 42.37 | 43.27 | 41.82 | 42.98 | 1,150,084 | +0.08(+0.19%) |
Aug 09, 2024 | 42.00 | 43.10 | 41.74 | 42.90 | 855,890 | +0.92(+2.19%) |
Aug 08, 2024 | 40.10 | 43.55 | 40.00 | 41.98 | 1,309,207 | -0.29(-0.69%) |
Aug 07, 2024 | 44.28 | 44.28 | 42.12 | 42.27 | 782,699 | -1.02(-2.36%) |
Aug 06, 2024 | 43.00 | 44.27 | 42.48 | 43.29 | 877,985 | +0.81(+1.91%) |
Aug 05, 2024 | 41.40 | 43.25 | 41.01 | 42.48 | 1,442,975 | -1.52(-3.45%) |
Aug 02, 2024 | 43.30 | 45.11 | 43.00 | 44.00 | 1,085,147 | -1.27(-2.81%) |
Aug 01, 2024 | 45.50 | 46.97 | 45.19 | 45.27 | 1,237,764 | -0.37(-0.81%) |
Jul 31, 2024 | 45.48 | 47.13 | 44.59 | 45.64 | 1,442,638 | +0.49(+1.09%) |
Jul 30, 2024 | 46.00 | 46.29 | 44.76 | 45.15 | 1,252,886 | -0.77(-1.68%) |
Jul 29, 2024 | 46.41 | 46.85 | 45.51 | 45.92 | 926,806 | -0.52(-1.12%) |
Jul 26, 2024 | 46.00 | 46.82 | 45.80 | 46.44 | 1,099,305 | +0.88(+1.93%) |
Jul 25, 2024 | 46.53 | 46.99 | 45.37 | 45.56 | 1,422,178 | -0.94(-2.02%) |
Jul 24, 2024 | 46.23 | 47.62 | 46.13 | 46.50 | 1,445,956 | -0.27(-0.58%) |
Jul 23, 2024 | 47.88 | 48.29 | 46.69 | 46.77 | 1,803,305 | -1.17(-2.44%) |
Jul 22, 2024 | 46.21 | 48.10 | 46.05 | 47.94 | 1,846,075 | +1.80(+3.90%) |
Jul 19, 2024 | 46.34 | 47.13 | 45.65 | 46.14 | 1,150,868 | +0.10(+0.22%) |
Jul 18, 2024 | 46.36 | 47.42 | 45.52 | 46.04 | 1,583,927 | -0.38(-0.82%) |
Jul 17, 2024 | 46.02 | 47.18 | 45.41 | 46.42 | 2,503,675 | -0.35(-0.75%) |
Jul 16, 2024 | 47.35 | 47.78 | 45.89 | 46.77 | 2,816,662 | +0.77(+1.67%) |
Jul 15, 2024 | 47.45 | 48.61 | 42.61 | 46.00 | 7,483,870 | +0.86(+1.91%) |
Jul 12, 2024 | 44.90 | 45.26 | 43.27 | 45.14 | 3,062,083 | +1.79(+4.13%) |
Jul 11, 2024 | 43.49 | 44.08 | 41.67 | 43.35 | 3,396,536 | +0.89(+2.10%) |
Jul 10, 2024 | 44.05 | 44.17 | 42.36 | 42.46 | 1,538,161 | -1.46(-3.32%) |
Jul 09, 2024 | 40.83 | 44.80 | 40.53 | 43.92 | 4,218,733 | +4.34(+10.97%) |
Jul 08, 2024 | 39.41 | 39.98 | 38.63 | 39.58 | 1,769,155 | +2.05(+5.46%) |
Jul 05, 2024 | 36.61 | 37.61 | 36.50 | 37.53 | 609,781 | +0.61(+1.65%) |
Jul 03, 2024 | 37.69 | 37.94 | 36.82 | 36.92 | 381,412 | -0.46(-1.23%) |
Jul 02, 2024 | 39.02 | 39.20 | 37.31 | 37.38 | 1,139,202 | -1.43(-3.68%) |