Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 49.89 | 49.90 | 49.58 | 49.70 | 4,002,189 | -0.39(-0.78%) |
Sep 27, 2024 | 50.36 | 50.44 | 49.92 | 50.09 | 9,018,173 | -0.41(-0.81%) |
Sep 26, 2024 | 50.39 | 50.57 | 50.14 | 50.50 | 3,934,708 | +0.25(+0.50%) |
Sep 25, 2024 | 50.33 | 50.39 | 50.05 | 50.25 | 4,022,229 | -0.06(-0.12%) |
Sep 24, 2024 | 49.76 | 50.34 | 49.71 | 50.31 | 5,321,894 | +0.71(+1.43%) |
Sep 23, 2024 | 49.68 | 49.78 | 49.59 | 49.60 | 3,476,999 | +0.08(+0.16%) |
Sep 20, 2024 | 49.29 | 49.59 | 49.16 | 49.52 | 5,577,816 | +0.63(+1.29%) |
Sep 19, 2024 | 48.70 | 48.96 | 48.52 | 48.89 | 5,404,932 | +0.74(+1.54%) |
Sep 18, 2024 | 48.68 | 49.12 | 48.11 | 48.15 | 9,192,104 | -0.38(-0.78%) |
Sep 17, 2024 | 48.68 | 48.78 | 48.38 | 48.53 | 3,053,282 | -0.24(-0.49%) |
Sep 16, 2024 | 48.81 | 48.91 | 48.66 | 48.77 | 1,916,513 | -0.03(-0.06%) |
Sep 13, 2024 | 48.68 | 48.85 | 48.60 | 48.80 | 4,379,618 | +0.48(+0.99%) |
Sep 12, 2024 | 47.97 | 48.33 | 47.92 | 48.32 | 4,596,924 | +0.84(+1.77%) |
Sep 11, 2024 | 47.37 | 47.60 | 47.24 | 47.48 | 3,425,530 | -0.07(-0.15%) |
Sep 10, 2024 | 47.50 | 47.58 | 47.25 | 47.55 | 2,277,994 | +0.20(+0.42%) |
Sep 09, 2024 | 47.27 | 47.35 | 47.09 | 47.35 | 2,557,509 | +0.20(+0.42%) |
Sep 06, 2024 | 47.39 | 47.57 | 46.94 | 47.15 | 5,270,674 | -0.36(-0.76%) |
Sep 05, 2024 | 47.57 | 47.60 | 47.29 | 47.51 | 3,715,093 | +0.40(+0.85%) |
Sep 04, 2024 | 46.96 | 47.23 | 46.89 | 47.11 | 5,053,548 | +0.02(+0.04%) |
Sep 03, 2024 | 47.10 | 47.12 | 46.72 | 47.09 | 4,460,937 | -0.19(-0.40%) |
Aug 30, 2024 | 47.52 | 47.59 | 47.12 | 47.28 | 3,464,071 | -0.34(-0.71%) |
Aug 29, 2024 | 47.41 | 47.76 | 47.41 | 47.62 | 4,100,834 | +0.24(+0.51%) |
Aug 28, 2024 | 47.43 | 47.43 | 47.16 | 47.38 | 2,355,241 | -0.33(-0.69%) |
Aug 27, 2024 | 47.36 | 47.72 | 47.35 | 47.71 | 3,192,221 | +0.13(+0.27%) |
Aug 26, 2024 | 47.72 | 47.73 | 47.44 | 47.58 | 2,274,099 | +0.15(+0.32%) |
Aug 23, 2024 | 47.22 | 47.56 | 47.12 | 47.43 | 4,430,401 | +0.55(+1.17%) |
Aug 22, 2024 | 47.09 | 47.12 | 46.66 | 46.88 | 3,329,482 | -0.58(-1.22%) |
Aug 21, 2024 | 47.36 | 47.59 | 47.12 | 47.46 | 4,478,969 | -0.05(-0.11%) |
Aug 20, 2024 | 47.78 | 47.83 | 47.25 | 47.51 | 4,953,874 | +0.16(+0.34%) |
Aug 19, 2024 | 47.04 | 47.37 | 46.96 | 47.35 | 3,418,546 | -0.05(-0.11%) |
Aug 16, 2024 | 47.01 | 47.41 | 46.81 | 47.40 | 6,205,171 | +1.03(+2.22%) |
Aug 15, 2024 | 46.29 | 46.50 | 46.02 | 46.37 | 3,838,629 | +0.14(+0.30%) |
Aug 14, 2024 | 46.31 | 46.50 | 46.07 | 46.23 | 4,834,208 | -0.37(-0.79%) |
Aug 13, 2024 | 46.61 | 46.77 | 46.52 | 46.60 | 10,748,376 | -0.07(-0.15%) |
Aug 12, 2024 | 46.22 | 46.71 | 46.18 | 46.67 | 5,023,850 | +0.78(+1.70%) |
Aug 09, 2024 | 45.94 | 46.04 | 45.74 | 45.89 | 4,178,509 | +0.12(+0.26%) |
Aug 08, 2024 | 45.53 | 45.83 | 45.48 | 45.77 | 4,847,869 | +0.71(+1.58%) |
Aug 07, 2024 | 45.36 | 45.43 | 45.04 | 45.06 | 3,390,529 | -0.04(-0.09%) |
Aug 06, 2024 | 45.26 | 45.41 | 44.99 | 45.10 | 45,582,816 | -0.38(-0.84%) |
Aug 05, 2024 | 45.09 | 45.60 | 45.02 | 45.48 | 11,912,975 | -0.57(-1.24%) |
Aug 02, 2024 | 46.60 | 46.76 | 45.55 | 46.05 | 12,300,137 | -0.09(-0.20%) |