Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.51 | 53.90 | 53.25 | 53.39 | 1,973,664 | -0.03(-0.06%) |
Sep 26, 2024 | 52.57 | 54.29 | 52.40 | 53.42 | 3,975,467 | +1.15(+2.20%) |
Sep 25, 2024 | 52.93 | 52.95 | 52.10 | 52.27 | 1,402,708 | -0.53(-1.00%) |
Sep 24, 2024 | 52.90 | 53.20 | 52.71 | 52.80 | 1,683,847 | +0.26(+0.49%) |
Sep 23, 2024 | 52.35 | 52.71 | 52.18 | 52.54 | 1,769,619 | +0.36(+0.69%) |
Sep 20, 2024 | 51.98 | 52.48 | 51.72 | 52.18 | 2,113,651 | -0.02(-0.04%) |
Sep 19, 2024 | 50.99 | 52.30 | 50.54 | 52.20 | 2,193,735 | +2.25(+4.50%) |
Sep 18, 2024 | 50.19 | 51.03 | 49.77 | 49.95 | 1,959,463 | -0.37(-0.74%) |
Sep 17, 2024 | 50.70 | 50.81 | 50.05 | 50.32 | 1,480,266 | -0.09(-0.18%) |
Sep 16, 2024 | 49.73 | 50.46 | 49.57 | 50.41 | 1,593,407 | +1.04(+2.11%) |
Sep 13, 2024 | 49.38 | 49.78 | 49.18 | 49.37 | 1,238,614 | +0.41(+0.84%) |
Sep 12, 2024 | 48.00 | 48.99 | 47.98 | 48.96 | 1,771,041 | +0.87(+1.81%) |
Sep 11, 2024 | 47.04 | 48.14 | 46.32 | 48.09 | 7,025,210 | +0.85(+1.80%) |
Sep 10, 2024 | 47.40 | 47.40 | 46.20 | 47.24 | 1,676,845 | +0.07(+0.15%) |
Sep 09, 2024 | 46.57 | 47.68 | 46.36 | 47.17 | 1,827,999 | +1.04(+2.25%) |
Sep 06, 2024 | 47.34 | 47.69 | 45.98 | 46.13 | 2,916,732 | -1.03(-2.18%) |
Sep 05, 2024 | 47.80 | 48.20 | 47.06 | 47.16 | 2,140,036 | -0.34(-0.72%) |
Sep 04, 2024 | 47.69 | 48.55 | 47.49 | 47.50 | 6,856,371 | -0.42(-0.88%) |
Sep 03, 2024 | 49.91 | 50.01 | 47.58 | 47.92 | 2,583,859 | -2.36(-4.69%) |
Aug 30, 2024 | 49.73 | 50.46 | 49.51 | 50.28 | 1,489,738 | +0.59(+1.19%) |
Aug 29, 2024 | 49.67 | 50.34 | 49.42 | 49.69 | 1,015,890 | +0.22(+0.44%) |
Aug 28, 2024 | 49.71 | 50.11 | 49.26 | 49.47 | 1,357,512 | -0.33(-0.66%) |
Aug 27, 2024 | 49.22 | 50.17 | 49.12 | 49.80 | 1,553,776 | +0.42(+0.85%) |
Aug 26, 2024 | 49.31 | 49.66 | 49.25 | 49.38 | 5,807,777 | +0.27(+0.55%) |
Aug 23, 2024 | 47.45 | 49.20 | 47.36 | 49.11 | 1,785,032 | +2.00(+4.25%) |
Aug 22, 2024 | 47.19 | 47.44 | 46.90 | 47.11 | 2,046,964 | +0.06(+0.13%) |
Aug 21, 2024 | 46.67 | 47.08 | 46.48 | 47.05 | 913,864 | +0.36(+0.77%) |
Aug 20, 2024 | 47.00 | 47.36 | 46.56 | 46.69 | 890,465 | -0.26(-0.55%) |
Aug 19, 2024 | 46.62 | 47.20 | 46.57 | 46.95 | 1,042,133 | +0.38(+0.82%) |
Aug 16, 2024 | 46.72 | 46.72 | 46.16 | 46.57 | 1,144,488 | +0.07(+0.15%) |
Aug 15, 2024 | 46.94 | 47.17 | 46.40 | 46.50 | 1,595,666 | +0.18(+0.39%) |
Aug 14, 2024 | 45.71 | 46.38 | 45.47 | 46.32 | 1,960,843 | +0.79(+1.74%) |
Aug 13, 2024 | 44.60 | 45.63 | 44.19 | 45.53 | 2,152,376 | +1.37(+3.10%) |
Aug 12, 2024 | 45.01 | 45.23 | 44.09 | 44.16 | 1,100,913 | -0.76(-1.69%) |
Aug 09, 2024 | 44.65 | 45.04 | 44.33 | 44.92 | 1,905,807 | +0.48(+1.08%) |
Aug 08, 2024 | 42.93 | 44.58 | 42.39 | 44.44 | 2,206,685 | +1.53(+3.57%) |
Aug 07, 2024 | 45.49 | 45.54 | 42.85 | 42.91 | 3,688,363 | -1.76(-3.94%) |
Aug 06, 2024 | 43.86 | 44.90 | 43.45 | 44.67 | 4,563,116 | +0.90(+2.06%) |
Aug 05, 2024 | 42.52 | 44.54 | 42.21 | 43.77 | 2,369,517 | -1.59(-3.51%) |
Aug 02, 2024 | 46.64 | 46.88 | 45.16 | 45.36 | 2,942,713 | -2.22(-4.67%) |
Aug 01, 2024 | 48.67 | 48.83 | 47.20 | 47.58 | 2,898,218 | -1.17(-2.40%) |
Jul 31, 2024 | 48.16 | 49.44 | 47.86 | 48.75 | 1,865,973 | +0.90(+1.88%) |
Jul 30, 2024 | 47.63 | 48.18 | 47.50 | 47.85 | 13,775,334 | +0.33(+0.69%) |
Jul 29, 2024 | 47.33 | 47.62 | 46.87 | 47.52 | 2,418,633 | +0.26(+0.55%) |
Jul 26, 2024 | 46.85 | 47.43 | 46.59 | 47.26 | 16,783,384 | +0.94(+2.03%) |
Jul 25, 2024 | 45.71 | 46.97 | 45.42 | 46.32 | 5,199,953 | +0.47(+1.03%) |
Jul 24, 2024 | 46.56 | 46.92 | 45.77 | 45.85 | 2,834,598 | -1.20(-2.55%) |
Jul 23, 2024 | 46.88 | 47.57 | 46.34 | 47.05 | 5,758,391 | +0.16(+0.34%) |
Jul 22, 2024 | 46.50 | 46.98 | 46.21 | 46.89 | 1,115,722 | +0.83(+1.80%) |
Jul 19, 2024 | 46.03 | 46.47 | 45.78 | 46.06 | 1,026,301 | -0.13(-0.28%) |
Jul 18, 2024 | 46.51 | 47.08 | 45.87 | 46.19 | 2,870,053 | -0.53(-1.13%) |
Jul 17, 2024 | 46.75 | 47.08 | 46.44 | 46.72 | 3,012,484 | -0.69(-1.46%) |
Jul 16, 2024 | 46.03 | 47.43 | 46.03 | 47.41 | 3,544,231 | +1.32(+2.86%) |
Jul 15, 2024 | 46.10 | 46.28 | 45.73 | 46.09 | 1,922,304 | +0.08(+0.17%) |
Jul 12, 2024 | 45.00 | 46.14 | 45.00 | 46.01 | 3,535,539 | +1.05(+2.34%) |
Jul 11, 2024 | 44.59 | 44.98 | 44.41 | 44.96 | 2,879,532 | +0.87(+1.97%) |
Jul 10, 2024 | 43.10 | 44.13 | 43.02 | 44.09 | 1,450,797 | +1.10(+2.56%) |
Jul 09, 2024 | 42.63 | 43.10 | 42.42 | 42.99 | 1,124,980 | +0.27(+0.63%) |
Jul 08, 2024 | 42.73 | 42.91 | 42.32 | 42.72 | 1,541,486 | +0.18(+0.42%) |
Jul 05, 2024 | 43.21 | 43.33 | 42.50 | 42.54 | 1,282,813 | -0.51(-1.18%) |
Jul 03, 2024 | 42.37 | 43.10 | 42.34 | 43.05 | 1,037,145 | +0.99(+2.35%) |
Jul 02, 2024 | 40.98 | 42.16 | 40.82 | 42.06 | 1,865,608 | +1.13(+2.76%) |