Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.38 | 48.04 | 47.30 | 48.03 | 4,640,179 | +0.99(+2.10%) |
Oct 17, 2024 | 47.70 | 47.77 | 46.91 | 47.04 | 3,628,566 | -0.65(-1.36%) |
Oct 16, 2024 | 47.56 | 47.85 | 47.09 | 47.69 | 3,491,883 | +0.40(+0.85%) |
Oct 15, 2024 | 47.29 | 47.78 | 46.48 | 47.29 | 4,207,641 | -0.08(-0.17%) |
Oct 14, 2024 | 46.91 | 47.45 | 46.35 | 47.37 | 4,884,340 | +0.73(+1.57%) |
Oct 11, 2024 | 45.54 | 46.79 | 45.51 | 46.64 | 4,359,668 | +0.47(+1.02%) |
Oct 10, 2024 | 45.97 | 46.48 | 45.45 | 46.17 | 3,867,453 | -0.48(-1.03%) |
Oct 09, 2024 | 46.62 | 46.95 | 46.36 | 46.65 | 3,130,517 | +0.01(+0.02%) |
Oct 08, 2024 | 45.64 | 46.67 | 45.61 | 46.64 | 3,854,510 | +0.73(+1.59%) |
Oct 07, 2024 | 46.32 | 46.51 | 45.68 | 45.91 | 4,023,580 | -0.64(-1.37%) |
Oct 04, 2024 | 46.26 | 46.55 | 45.65 | 46.55 | 6,954,534 | +1.16(+2.56%) |
Oct 03, 2024 | 45.40 | 46.01 | 45.12 | 45.39 | 4,789,872 | -0.48(-1.05%) |
Oct 02, 2024 | 45.75 | 46.15 | 45.46 | 45.87 | 4,556,399 | -0.31(-0.67%) |
Oct 01, 2024 | 47.66 | 47.76 | 45.66 | 46.18 | 7,445,645 | -1.35(-2.84%) |
Sep 30, 2024 | 47.60 | 48.06 | 47.02 | 47.53 | 5,109,970 | -0.35(-0.73%) |
Sep 27, 2024 | 47.62 | 48.07 | 47.41 | 47.88 | 4,036,204 | +0.61(+1.29%) |
Sep 26, 2024 | 47.55 | 47.65 | 46.47 | 47.27 | 6,838,163 | +0.41(+0.87%) |
Sep 25, 2024 | 47.35 | 47.57 | 46.79 | 46.86 | 4,344,078 | -0.59(-1.24%) |
Sep 24, 2024 | 47.24 | 47.54 | 46.53 | 47.45 | 3,823,899 | +0.51(+1.09%) |
Sep 23, 2024 | 47.10 | 47.36 | 46.86 | 46.94 | 3,529,892 | +0.04(+0.09%) |
Sep 20, 2024 | 47.10 | 47.22 | 46.31 | 46.90 | 5,751,722 | -0.52(-1.10%) |
Sep 19, 2024 | 47.69 | 48.11 | 47.16 | 47.42 | 7,073,269 | +1.24(+2.69%) |
Sep 18, 2024 | 46.13 | 47.65 | 45.91 | 46.18 | 9,653,231 | +0.12(+0.26%) |
Sep 17, 2024 | 46.18 | 46.74 | 45.88 | 46.06 | 4,819,243 | +0.37(+0.81%) |
Sep 16, 2024 | 45.53 | 45.94 | 44.97 | 45.69 | 4,270,847 | -0.07(-0.15%) |
Sep 13, 2024 | 45.14 | 45.85 | 45.07 | 45.76 | 5,711,504 | +0.78(+1.73%) |
Sep 12, 2024 | 44.43 | 45.20 | 43.97 | 44.98 | 4,903,546 | +0.75(+1.70%) |
Sep 11, 2024 | 43.13 | 44.27 | 42.49 | 44.23 | 7,162,985 | +0.94(+2.17%) |
Sep 10, 2024 | 42.94 | 43.30 | 42.17 | 43.29 | 5,727,990 | +0.65(+1.52%) |
Sep 09, 2024 | 42.17 | 43.06 | 42.08 | 42.64 | 5,808,914 | +1.05(+2.52%) |
Sep 06, 2024 | 44.04 | 44.17 | 41.35 | 41.59 | 10,392,538 | -2.01(-4.61%) |
Sep 05, 2024 | 43.04 | 44.05 | 42.98 | 43.60 | 6,051,078 | +0.73(+1.70%) |
Sep 04, 2024 | 42.63 | 43.71 | 42.42 | 42.87 | 7,888,298 | -0.11(-0.26%) |
Sep 03, 2024 | 44.54 | 44.78 | 42.82 | 42.98 | 9,580,875 | -1.84(-4.11%) |
Aug 30, 2024 | 44.89 | 45.04 | 44.09 | 44.82 | 6,622,016 | +0.14(+0.31%) |
Aug 29, 2024 | 44.77 | 45.64 | 44.63 | 44.68 | 6,657,605 | +0.41(+0.93%) |
Aug 28, 2024 | 45.21 | 45.30 | 43.77 | 44.27 | 9,602,486 | -1.15(-2.53%) |
Aug 27, 2024 | 45.36 | 45.65 | 44.93 | 45.42 | 4,286,822 | -0.31(-0.68%) |
Aug 26, 2024 | 46.19 | 46.41 | 45.49 | 45.73 | 4,373,300 | -0.51(-1.10%) |
Aug 23, 2024 | 44.84 | 46.31 | 44.75 | 46.24 | 11,504,482 | +1.99(+4.50%) |
Aug 22, 2024 | 45.68 | 45.77 | 44.17 | 44.25 | 5,994,826 | -1.36(-2.98%) |
Aug 21, 2024 | 44.74 | 45.62 | 44.54 | 45.61 | 5,332,401 | +1.07(+2.40%) |
Aug 20, 2024 | 45.12 | 45.38 | 44.23 | 44.54 | 4,752,810 | -0.55(-1.22%) |
Aug 19, 2024 | 44.17 | 45.09 | 44.08 | 45.09 | 5,995,210 | +1.00(+2.27%) |
Aug 16, 2024 | 43.60 | 44.30 | 43.60 | 44.09 | 4,383,491 | +0.17(+0.39%) |
Aug 15, 2024 | 42.75 | 44.00 | 42.75 | 43.92 | 8,355,351 | +2.01(+4.80%) |
Aug 14, 2024 | 42.83 | 42.88 | 41.63 | 41.91 | 5,358,778 | -0.68(-1.60%) |
Aug 13, 2024 | 41.35 | 42.67 | 41.03 | 42.59 | 7,470,378 | +1.67(+4.08%) |
Aug 12, 2024 | 41.48 | 41.56 | 40.68 | 40.92 | 5,401,818 | -0.54(-1.30%) |
Aug 09, 2024 | 41.48 | 41.80 | 41.02 | 41.46 | 5,427,854 | +0.17(+0.41%) |
Aug 08, 2024 | 40.18 | 41.42 | 39.77 | 41.29 | 7,699,414 | +1.82(+4.61%) |
Aug 07, 2024 | 41.11 | 41.48 | 39.43 | 39.47 | 10,877,564 | -0.73(-1.82%) |
Aug 06, 2024 | 40.24 | 40.87 | 39.27 | 40.20 | 7,597,712 | +0.61(+1.54%) |
Aug 05, 2024 | 36.99 | 40.48 | 36.85 | 39.59 | 15,052,043 | -1.62(-3.93%) |
Aug 02, 2024 | 42.11 | 42.23 | 40.82 | 41.21 | 14,706,088 | -2.00(-4.63%) |