Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.01 | 52.45 | 51.21 | 51.54 | 10,930,692 | -0.27(-0.52%) |
Sep 26, 2024 | 50.00 | 51.99 | 49.66 | 51.81 | 17,919,480 | +3.06(+6.28%) |
Sep 25, 2024 | 47.98 | 49.19 | 47.96 | 48.75 | 9,202,524 | +0.95(+1.99%) |
Sep 24, 2024 | 47.37 | 47.89 | 46.87 | 47.80 | 6,652,038 | +0.64(+1.36%) |
Sep 23, 2024 | 46.87 | 47.43 | 46.50 | 47.16 | 5,449,400 | +0.22(+0.47%) |
Sep 20, 2024 | 47.06 | 47.16 | 46.52 | 46.94 | 9,834,537 | -0.19(-0.40%) |
Sep 19, 2024 | 47.69 | 47.80 | 46.87 | 47.13 | 6,674,889 | +0.21(+0.45%) |
Sep 18, 2024 | 46.81 | 47.97 | 46.45 | 46.92 | 7,584,220 | +0.24(+0.51%) |
Sep 17, 2024 | 45.96 | 47.43 | 45.81 | 46.68 | 8,579,396 | +1.36(+3.00%) |
Sep 16, 2024 | 45.06 | 45.90 | 45.06 | 45.32 | 7,170,421 | +0.14(+0.31%) |
Sep 13, 2024 | 44.92 | 45.66 | 44.85 | 45.18 | 9,391,442 | +0.91(+2.06%) |
Sep 12, 2024 | 46.28 | 46.55 | 42.86 | 44.27 | 13,655,664 | -0.01(-0.02%) |
Sep 11, 2024 | 43.51 | 44.34 | 43.03 | 44.28 | 6,984,776 | +0.88(+2.03%) |
Sep 10, 2024 | 43.92 | 44.00 | 42.79 | 43.40 | 7,184,457 | -0.28(-0.64%) |
Sep 09, 2024 | 42.56 | 44.07 | 42.56 | 43.68 | 12,175,935 | +1.65(+3.93%) |
Sep 06, 2024 | 42.14 | 43.04 | 41.48 | 42.03 | 8,498,154 | -0.14(-0.33%) |
Sep 05, 2024 | 42.82 | 43.89 | 42.06 | 42.17 | 18,938,156 | -0.20(-0.47%) |
Sep 04, 2024 | 42.28 | 42.87 | 42.16 | 42.37 | 7,095,095 | +0.00(+0.00%) |
Sep 03, 2024 | 42.10 | 42.74 | 42.05 | 42.37 | 7,689,584 | -0.12(-0.28%) |
Aug 30, 2024 | 41.91 | 42.61 | 41.81 | 42.49 | 8,651,969 | +0.93(+2.24%) |
Aug 29, 2024 | 40.65 | 41.88 | 40.64 | 41.56 | 8,822,094 | +1.13(+2.79%) |
Aug 28, 2024 | 40.78 | 40.94 | 40.13 | 40.43 | 7,586,362 | -0.38(-0.93%) |
Aug 27, 2024 | 41.06 | 41.13 | 40.49 | 40.81 | 5,366,425 | -0.17(-0.41%) |
Aug 26, 2024 | 41.62 | 41.95 | 40.80 | 40.98 | 6,110,753 | -0.40(-0.97%) |
Aug 23, 2024 | 40.44 | 41.44 | 40.09 | 41.38 | 6,033,548 | +1.24(+3.09%) |
Aug 22, 2024 | 40.25 | 40.74 | 40.07 | 40.14 | 4,619,921 | -0.04(-0.10%) |
Aug 21, 2024 | 40.33 | 40.44 | 39.91 | 40.18 | 6,504,183 | +0.06(+0.15%) |
Aug 20, 2024 | 40.50 | 40.55 | 40.05 | 40.12 | 4,106,209 | -0.35(-0.86%) |
Aug 19, 2024 | 40.23 | 40.60 | 40.01 | 40.47 | 5,244,580 | +0.32(+0.80%) |
Aug 16, 2024 | 40.10 | 40.28 | 39.79 | 40.15 | 4,633,839 | -0.03(-0.07%) |
Aug 15, 2024 | 39.33 | 40.58 | 39.27 | 40.18 | 9,741,653 | +1.49(+3.85%) |
Aug 14, 2024 | 39.74 | 39.87 | 38.65 | 38.69 | 5,934,455 | -0.81(-2.05%) |
Aug 13, 2024 | 39.33 | 39.70 | 39.10 | 39.50 | 7,614,745 | +0.44(+1.13%) |
Aug 12, 2024 | 39.00 | 39.20 | 38.81 | 39.06 | 10,282,840 | -0.24(-0.61%) |
Aug 09, 2024 | 39.52 | 39.75 | 38.86 | 39.30 | 8,279,537 | -0.31(-0.78%) |
Aug 08, 2024 | 37.80 | 39.71 | 37.76 | 39.61 | 9,295,287 | +2.29(+6.14%) |
Aug 07, 2024 | 38.74 | 38.83 | 37.29 | 37.32 | 10,593,667 | -0.90(-2.35%) |
Aug 06, 2024 | 38.23 | 38.91 | 37.63 | 38.22 | 7,538,308 | +0.29(+0.76%) |
Aug 05, 2024 | 37.51 | 38.73 | 37.30 | 37.93 | 19,880,686 | -1.90(-4.77%) |
Aug 02, 2024 | 40.66 | 40.69 | 39.59 | 39.83 | 9,382,627 | -1.67(-4.02%) |
Aug 01, 2024 | 43.32 | 43.38 | 40.97 | 41.50 | 9,730,007 | -1.52(-3.53%) |
Jul 31, 2024 | 43.25 | 43.94 | 42.85 | 43.02 | 7,715,519 | -0.21(-0.49%) |
Jul 30, 2024 | 43.40 | 44.09 | 43.09 | 43.23 | 6,081,479 | +0.20(+0.46%) |
Jul 29, 2024 | 43.98 | 44.03 | 43.02 | 43.03 | 7,852,923 | -0.95(-2.15%) |
Jul 26, 2024 | 43.82 | 44.13 | 43.21 | 43.98 | 8,751,869 | +0.66(+1.52%) |
Jul 25, 2024 | 42.59 | 43.84 | 42.36 | 43.32 | 9,323,484 | +0.53(+1.23%) |
Jul 24, 2024 | 43.33 | 43.74 | 42.66 | 42.79 | 7,142,620 | -0.67(-1.54%) |
Jul 23, 2024 | 43.69 | 43.89 | 43.09 | 43.46 | 10,806,273 | -0.22(-0.50%) |
Jul 22, 2024 | 44.49 | 44.76 | 43.40 | 43.68 | 14,524,672 | -1.60(-3.54%) |
Jul 19, 2024 | 44.58 | 45.70 | 43.90 | 45.28 | 8,820,510 | +0.52(+1.16%) |
Jul 18, 2024 | 45.59 | 46.64 | 44.43 | 44.76 | 10,475,071 | -0.84(-1.84%) |
Jul 17, 2024 | 45.17 | 45.87 | 45.14 | 45.60 | 7,184,075 | -0.26(-0.56%) |
Jul 16, 2024 | 43.09 | 45.89 | 43.01 | 45.86 | 15,605,830 | +3.01(+7.02%) |
Jul 15, 2024 | 43.46 | 43.47 | 42.57 | 42.85 | 12,602,397 | -0.62(-1.42%) |
Jul 12, 2024 | 44.31 | 44.72 | 43.40 | 43.47 | 16,775,329 | -1.37(-3.05%) |
Jul 11, 2024 | 42.86 | 44.87 | 42.02 | 44.83 | 33,971,164 | -1.86(-3.99%) |
Jul 10, 2024 | 46.97 | 47.13 | 46.32 | 46.70 | 11,409,807 | -0.03(-0.06%) |
Jul 09, 2024 | 46.21 | 47.44 | 46.10 | 46.73 | 9,405,377 | +0.54(+1.16%) |
Jul 08, 2024 | 46.66 | 47.14 | 46.12 | 46.19 | 7,427,149 | +0.33(+0.72%) |
Jul 05, 2024 | 46.99 | 46.99 | 45.80 | 45.86 | 9,638,958 | -1.37(-2.89%) |
Jul 03, 2024 | 46.99 | 47.30 | 46.75 | 47.23 | 3,555,559 | +0.68(+1.46%) |
Jul 02, 2024 | 46.84 | 47.13 | 46.35 | 46.55 | 6,382,806 | -0.21(-0.45%) |