Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.70 | 46.52 | 45.35 | 45.77 | 2,691,741 | +0.49(+1.08%) |
Sep 26, 2024 | 44.53 | 45.48 | 44.30 | 45.28 | 2,892,504 | +1.03(+2.33%) |
Sep 25, 2024 | 44.20 | 45.01 | 44.14 | 44.25 | 2,314,748 | +0.07(+0.16%) |
Sep 24, 2024 | 44.42 | 44.66 | 43.92 | 44.18 | 1,280,862 | +0.01(+0.02%) |
Sep 23, 2024 | 44.03 | 44.78 | 43.37 | 44.17 | 1,522,140 | +0.76(+1.75%) |
Sep 20, 2024 | 44.32 | 44.54 | 43.37 | 43.41 | 9,468,489 | -1.40(-3.12%) |
Sep 19, 2024 | 44.96 | 45.55 | 44.21 | 44.81 | 3,884,880 | +1.63(+3.77%) |
Sep 18, 2024 | 42.80 | 44.41 | 42.65 | 43.18 | 3,303,635 | +0.46(+1.08%) |
Sep 17, 2024 | 41.77 | 43.11 | 41.77 | 42.72 | 4,393,845 | +1.44(+3.49%) |
Sep 16, 2024 | 40.72 | 41.63 | 40.42 | 41.28 | 2,856,841 | +0.45(+1.10%) |
Sep 13, 2024 | 39.97 | 41.31 | 39.86 | 40.83 | 2,512,639 | +0.91(+2.28%) |
Sep 12, 2024 | 38.70 | 40.24 | 38.66 | 39.92 | 3,200,736 | +1.12(+2.89%) |
Sep 11, 2024 | 37.97 | 38.97 | 37.22 | 38.80 | 2,388,965 | +0.68(+1.78%) |
Sep 10, 2024 | 38.62 | 38.70 | 37.48 | 38.12 | 3,724,605 | -0.20(-0.52%) |
Sep 09, 2024 | 38.11 | 39.32 | 38.11 | 38.32 | 4,022,601 | +0.27(+0.71%) |
Sep 06, 2024 | 38.12 | 39.27 | 37.80 | 38.05 | 7,911,739 | +0.05(+0.13%) |
Sep 05, 2024 | 39.33 | 39.80 | 37.98 | 38.00 | 8,047,609 | -1.40(-3.55%) |
Sep 04, 2024 | 40.97 | 41.56 | 39.30 | 39.40 | 12,695,436 | -7.40(-15.81%) |
Sep 03, 2024 | 47.99 | 48.97 | 46.55 | 46.80 | 3,215,525 | -1.23(-2.56%) |
Aug 30, 2024 | 48.72 | 48.98 | 47.77 | 48.03 | 3,665,231 | -0.25(-0.52%) |
Aug 29, 2024 | 49.78 | 49.94 | 48.22 | 48.28 | 6,086,651 | -1.29(-2.60%) |
Aug 28, 2024 | 50.52 | 50.64 | 49.35 | 49.57 | 3,316,365 | -1.14(-2.25%) |
Aug 27, 2024 | 53.22 | 53.64 | 50.51 | 50.71 | 2,809,250 | -3.00(-5.59%) |
Aug 26, 2024 | 53.12 | 54.41 | 53.12 | 53.71 | 2,302,865 | +0.84(+1.59%) |
Aug 23, 2024 | 51.59 | 53.04 | 51.45 | 52.87 | 1,073,072 | +1.61(+3.14%) |
Aug 22, 2024 | 51.57 | 51.89 | 50.99 | 51.26 | 1,025,826 | -0.24(-0.47%) |
Aug 21, 2024 | 50.60 | 51.54 | 50.50 | 51.50 | 1,370,991 | +0.95(+1.88%) |
Aug 20, 2024 | 50.93 | 51.35 | 50.14 | 50.55 | 1,520,806 | -0.35(-0.69%) |
Aug 19, 2024 | 51.15 | 51.78 | 50.78 | 50.90 | 1,213,450 | -0.13(-0.25%) |
Aug 16, 2024 | 51.21 | 51.71 | 50.78 | 51.03 | 955,960 | -0.34(-0.66%) |
Aug 15, 2024 | 50.72 | 51.80 | 50.09 | 51.37 | 1,525,988 | +1.59(+3.19%) |
Aug 14, 2024 | 50.26 | 51.09 | 49.26 | 49.78 | 1,781,414 | -0.57(-1.13%) |
Aug 13, 2024 | 49.40 | 50.64 | 49.11 | 50.35 | 2,450,970 | +1.36(+2.78%) |
Aug 12, 2024 | 48.78 | 49.23 | 47.61 | 48.99 | 1,360,277 | -0.28(-0.57%) |
Aug 09, 2024 | 49.16 | 50.13 | 48.75 | 49.27 | 1,397,332 | +0.19(+0.39%) |
Aug 08, 2024 | 47.57 | 49.28 | 46.41 | 49.08 | 1,712,834 | +1.97(+4.18%) |
Aug 07, 2024 | 48.24 | 48.51 | 46.94 | 47.11 | 3,219,185 | -0.42(-0.88%) |
Aug 06, 2024 | 47.67 | 48.35 | 46.44 | 47.53 | 2,549,204 | -0.31(-0.65%) |
Aug 05, 2024 | 46.08 | 48.82 | 45.22 | 47.84 | 2,593,087 | -1.02(-2.09%) |
Aug 02, 2024 | 49.03 | 49.51 | 47.37 | 48.86 | 2,305,562 | -2.01(-3.95%) |
Aug 01, 2024 | 53.40 | 54.15 | 50.09 | 50.87 | 1,825,294 | -2.60(-4.86%) |
Jul 31, 2024 | 54.41 | 54.68 | 53.12 | 53.47 | 2,563,054 | +0.50(+0.94%) |
Jul 30, 2024 | 53.64 | 54.44 | 52.56 | 52.97 | 1,045,531 | -0.52(-0.97%) |
Jul 29, 2024 | 54.09 | 54.54 | 53.19 | 53.49 | 1,525,598 | -0.04(-0.07%) |
Jul 26, 2024 | 51.93 | 53.63 | 51.54 | 53.53 | 1,600,013 | +2.81(+5.54%) |
Jul 25, 2024 | 50.89 | 51.87 | 49.77 | 50.72 | 1,673,960 | -0.06(-0.12%) |
Jul 24, 2024 | 52.65 | 53.11 | 50.56 | 50.78 | 1,279,271 | -2.52(-4.73%) |
Jul 23, 2024 | 52.32 | 53.80 | 52.12 | 53.30 | 1,801,515 | +1.19(+2.28%) |
Jul 22, 2024 | 52.04 | 52.69 | 50.40 | 52.11 | 2,673,349 | +0.64(+1.24%) |
Jul 19, 2024 | 51.71 | 52.19 | 51.27 | 51.47 | 2,266,915 | -0.20(-0.39%) |
Jul 18, 2024 | 51.40 | 53.32 | 51.40 | 51.67 | 1,999,545 | +0.56(+1.10%) |
Jul 17, 2024 | 53.38 | 54.11 | 51.05 | 51.11 | 1,993,393 | -3.11(-5.74%) |
Jul 16, 2024 | 52.03 | 54.52 | 51.74 | 54.22 | 2,385,509 | +2.68(+5.20%) |
Jul 15, 2024 | 51.43 | 52.37 | 51.17 | 51.54 | 1,428,340 | +0.32(+0.62%) |
Jul 12, 2024 | 51.10 | 51.55 | 50.55 | 51.22 | 1,248,962 | +0.38(+0.75%) |
Jul 11, 2024 | 50.43 | 51.60 | 50.05 | 50.84 | 1,354,498 | +1.38(+2.79%) |
Jul 10, 2024 | 49.38 | 50.06 | 49.06 | 49.46 | 1,422,793 | +0.40(+0.82%) |
Jul 09, 2024 | 49.68 | 49.75 | 48.73 | 49.06 | 1,262,417 | -0.67(-1.35%) |
Jul 08, 2024 | 48.78 | 49.79 | 48.42 | 49.73 | 1,554,333 | +1.38(+2.85%) |
Jul 05, 2024 | 48.77 | 48.87 | 47.75 | 48.35 | 1,344,384 | -0.54(-1.10%) |
Jul 03, 2024 | 48.35 | 49.29 | 47.82 | 48.89 | 1,180,762 | +0.50(+1.03%) |
Jul 02, 2024 | 48.12 | 48.63 | 47.69 | 48.39 | 1,624,857 | -0.03(-0.06%) |