Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.00 | 49.24 | 48.83 | 49.04 | 2,704,026 | -0.01(-0.02%) |
Sep 26, 2024 | 48.55 | 49.09 | 48.40 | 49.05 | 3,550,784 | +0.96(+2.00%) |
Sep 25, 2024 | 48.31 | 48.40 | 47.98 | 48.09 | 2,454,347 | -0.55(-1.13%) |
Sep 24, 2024 | 48.30 | 48.82 | 48.30 | 48.64 | 2,476,309 | +0.19(+0.39%) |
Sep 23, 2024 | 48.71 | 48.83 | 47.94 | 48.45 | 4,009,941 | -0.26(-0.53%) |
Sep 20, 2024 | 49.72 | 50.00 | 48.65 | 48.71 | 4,931,840 | -1.27(-2.54%) |
Sep 19, 2024 | 50.38 | 50.68 | 49.89 | 49.98 | 3,587,882 | +0.44(+0.89%) |
Sep 18, 2024 | 49.90 | 50.45 | 49.52 | 49.54 | 2,729,586 | +0.05(+0.10%) |
Sep 17, 2024 | 49.96 | 50.55 | 49.24 | 49.49 | 4,996,900 | -0.34(-0.68%) |
Sep 16, 2024 | 49.48 | 50.17 | 48.88 | 49.83 | 5,851,848 | +1.13(+2.32%) |
Sep 13, 2024 | 48.31 | 49.39 | 48.25 | 48.70 | 3,988,965 | +0.76(+1.59%) |
Sep 12, 2024 | 47.31 | 48.04 | 47.15 | 47.94 | 3,473,011 | +0.81(+1.72%) |
Sep 11, 2024 | 46.76 | 47.19 | 46.32 | 47.13 | 3,769,811 | +0.07(+0.15%) |
Sep 10, 2024 | 47.61 | 47.61 | 46.97 | 47.06 | 2,596,347 | -0.55(-1.16%) |
Sep 09, 2024 | 47.06 | 47.90 | 46.77 | 47.61 | 3,237,171 | +0.50(+1.06%) |
Sep 06, 2024 | 47.30 | 47.82 | 46.75 | 47.11 | 3,593,640 | -0.41(-0.86%) |
Sep 05, 2024 | 47.60 | 47.68 | 46.84 | 47.52 | 3,163,742 | +0.21(+0.44%) |
Sep 04, 2024 | 47.57 | 47.73 | 47.09 | 47.31 | 3,096,024 | -0.46(-0.96%) |
Sep 03, 2024 | 47.93 | 48.47 | 47.70 | 47.77 | 2,940,038 | -0.65(-1.34%) |
Aug 30, 2024 | 47.90 | 48.45 | 47.52 | 48.42 | 4,194,133 | +0.31(+0.64%) |
Aug 29, 2024 | 48.75 | 48.75 | 47.91 | 48.11 | 2,202,322 | -0.38(-0.78%) |
Aug 28, 2024 | 48.94 | 49.16 | 48.40 | 48.49 | 2,595,849 | -0.50(-1.02%) |
Aug 27, 2024 | 48.49 | 49.02 | 48.34 | 48.99 | 4,548,056 | +0.33(+0.68%) |
Aug 26, 2024 | 48.98 | 49.24 | 48.59 | 48.66 | 5,206,274 | -0.24(-0.49%) |
Aug 23, 2024 | 48.20 | 49.04 | 48.07 | 48.90 | 3,084,862 | +0.94(+1.96%) |
Aug 22, 2024 | 48.25 | 48.30 | 47.83 | 47.96 | 2,197,284 | -0.24(-0.50%) |
Aug 21, 2024 | 47.93 | 48.22 | 47.49 | 48.20 | 2,367,631 | +0.75(+1.58%) |
Aug 20, 2024 | 47.60 | 47.77 | 47.20 | 47.45 | 3,576,316 | -0.18(-0.38%) |
Aug 19, 2024 | 47.08 | 47.70 | 46.85 | 47.63 | 5,297,916 | +0.55(+1.17%) |
Aug 16, 2024 | 46.46 | 47.22 | 46.14 | 47.08 | 4,172,532 | +0.20(+0.43%) |
Aug 15, 2024 | 46.10 | 47.16 | 46.03 | 46.88 | 7,447,448 | +1.22(+2.68%) |
Aug 14, 2024 | 45.37 | 46.19 | 44.81 | 45.66 | 5,234,160 | +0.88(+1.97%) |
Aug 13, 2024 | 44.15 | 44.93 | 43.99 | 44.78 | 3,244,414 | +0.71(+1.62%) |
Aug 12, 2024 | 44.24 | 44.33 | 43.89 | 44.06 | 2,069,589 | +0.16(+0.36%) |
Aug 09, 2024 | 44.35 | 44.41 | 43.66 | 43.90 | 2,236,975 | -0.49(-1.11%) |
Aug 08, 2024 | 44.03 | 44.75 | 43.89 | 44.40 | 2,726,151 | +0.56(+1.29%) |
Aug 07, 2024 | 44.59 | 44.91 | 43.76 | 43.84 | 5,202,439 | -0.74(-1.67%) |
Aug 06, 2024 | 43.34 | 45.02 | 43.28 | 44.58 | 4,122,195 | +0.59(+1.35%) |
Aug 05, 2024 | 43.56 | 44.01 | 43.30 | 43.98 | 5,742,985 | -1.49(-3.29%) |
Aug 02, 2024 | 45.02 | 45.54 | 44.47 | 45.48 | 6,514,234 | -0.68(-1.48%) |
Aug 01, 2024 | 45.92 | 46.18 | 45.52 | 46.16 | 3,821,587 | +0.15(+0.32%) |
Jul 31, 2024 | 45.57 | 46.25 | 45.30 | 46.01 | 6,334,848 | +0.55(+1.22%) |
Jul 30, 2024 | 46.06 | 46.11 | 43.81 | 45.46 | 3,705,249 | -0.71(-1.54%) |
Jul 29, 2024 | 46.42 | 46.45 | 45.73 | 46.17 | 3,138,411 | -0.28(-0.60%) |
Jul 26, 2024 | 46.28 | 46.83 | 45.86 | 46.45 | 5,598,043 | +0.69(+1.51%) |
Jul 25, 2024 | 44.20 | 46.03 | 44.08 | 45.76 | 12,757,228 | -0.06(-0.13%) |
Jul 24, 2024 | 45.08 | 46.83 | 44.52 | 45.82 | 15,408,390 | +0.36(+0.78%) |
Jul 23, 2024 | 45.63 | 45.72 | 45.06 | 45.46 | 5,578,142 | -0.56(-1.23%) |
Jul 22, 2024 | 45.44 | 46.21 | 45.30 | 46.02 | 6,430,982 | +0.76(+1.68%) |
Jul 19, 2024 | 45.24 | 45.58 | 45.03 | 45.26 | 4,262,603 | -0.15(-0.33%) |
Jul 18, 2024 | 45.33 | 45.76 | 45.03 | 45.41 | 4,473,950 | +0.12(+0.26%) |
Jul 17, 2024 | 44.85 | 45.65 | 44.70 | 45.29 | 7,183,078 | +0.24(+0.53%) |
Jul 16, 2024 | 43.72 | 45.12 | 43.60 | 45.05 | 5,773,889 | +1.36(+3.10%) |
Jul 15, 2024 | 43.24 | 43.81 | 43.00 | 43.70 | 4,857,266 | +0.50(+1.17%) |
Jul 12, 2024 | 42.65 | 43.38 | 42.30 | 43.19 | 3,630,947 | +0.71(+1.68%) |
Jul 11, 2024 | 42.36 | 42.66 | 41.92 | 42.48 | 4,253,462 | +0.21(+0.49%) |
Jul 10, 2024 | 42.23 | 42.37 | 41.84 | 42.27 | 4,237,046 | +0.15(+0.35%) |
Jul 09, 2024 | 42.57 | 42.60 | 41.95 | 42.12 | 4,350,238 | -0.61(-1.44%) |
Jul 08, 2024 | 42.21 | 42.76 | 41.84 | 42.74 | 4,404,685 | +0.35(+0.82%) |
Jul 05, 2024 | 43.04 | 43.07 | 42.06 | 42.39 | 5,572,294 | -0.71(-1.65%) |
Jul 03, 2024 | 43.16 | 43.51 | 42.88 | 43.10 | 3,242,904 | +0.04(+0.09%) |
Jul 02, 2024 | 42.51 | 43.09 | 42.22 | 43.06 | 11,418,187 | +0.16(+0.37%) |