Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.63 | 48.03 | 47.31 | 47.89 | 1,028,581 | +0.55(+1.16%) |
Sep 26, 2024 | 46.26 | 47.42 | 46.07 | 47.34 | 2,531,775 | +1.63(+3.57%) |
Sep 25, 2024 | 46.30 | 46.45 | 45.52 | 45.71 | 1,988,540 | -0.57(-1.23%) |
Sep 24, 2024 | 46.98 | 47.34 | 46.05 | 46.28 | 1,504,937 | -0.37(-0.79%) |
Sep 23, 2024 | 47.49 | 47.98 | 46.47 | 46.65 | 1,531,853 | -0.54(-1.14%) |
Sep 20, 2024 | 47.26 | 47.78 | 47.07 | 47.19 | 3,128,412 | -0.26(-0.55%) |
Sep 19, 2024 | 47.11 | 47.48 | 46.26 | 47.45 | 1,947,443 | +1.54(+3.35%) |
Sep 18, 2024 | 46.41 | 46.87 | 45.62 | 45.91 | 1,480,922 | -0.30(-0.65%) |
Sep 17, 2024 | 46.53 | 46.79 | 45.70 | 46.21 | 1,810,903 | +0.03(+0.06%) |
Sep 16, 2024 | 45.97 | 46.42 | 45.68 | 46.18 | 826,875 | +0.29(+0.63%) |
Sep 13, 2024 | 45.53 | 46.11 | 45.38 | 45.89 | 844,354 | +0.99(+2.20%) |
Sep 12, 2024 | 44.74 | 45.28 | 44.21 | 44.90 | 841,074 | +0.47(+1.06%) |
Sep 11, 2024 | 43.64 | 44.92 | 43.15 | 44.43 | 1,505,301 | +0.48(+1.09%) |
Sep 10, 2024 | 44.09 | 44.38 | 43.56 | 43.95 | 1,225,400 | -0.20(-0.45%) |
Sep 09, 2024 | 44.23 | 44.82 | 43.91 | 44.15 | 1,456,426 | +0.11(+0.25%) |
Sep 06, 2024 | 46.11 | 46.51 | 43.54 | 44.04 | 2,241,386 | -2.23(-4.82%) |
Sep 05, 2024 | 46.87 | 47.16 | 46.17 | 46.27 | 1,073,766 | -0.65(-1.39%) |
Sep 04, 2024 | 47.06 | 47.25 | 46.39 | 46.92 | 1,492,804 | -0.40(-0.85%) |
Sep 03, 2024 | 49.50 | 49.94 | 47.21 | 47.32 | 1,245,046 | -2.75(-5.49%) |
Aug 30, 2024 | 49.87 | 50.18 | 49.24 | 50.07 | 622,944 | +0.25(+0.50%) |
Aug 29, 2024 | 49.66 | 50.48 | 49.23 | 49.82 | 1,096,372 | +0.56(+1.14%) |
Aug 28, 2024 | 49.41 | 49.74 | 48.92 | 49.26 | 839,193 | -0.29(-0.59%) |
Aug 27, 2024 | 48.88 | 49.72 | 48.60 | 49.55 | 970,259 | +0.33(+0.67%) |
Aug 26, 2024 | 49.90 | 50.10 | 49.12 | 49.22 | 998,865 | -0.40(-0.81%) |
Aug 23, 2024 | 49.13 | 50.20 | 48.63 | 49.62 | 994,974 | +0.89(+1.83%) |
Aug 22, 2024 | 49.02 | 49.38 | 48.59 | 48.73 | 618,233 | -0.49(-1.00%) |
Aug 21, 2024 | 48.42 | 49.25 | 48.21 | 49.22 | 915,422 | +0.90(+1.86%) |
Aug 20, 2024 | 48.59 | 49.12 | 48.14 | 48.32 | 849,339 | -0.28(-0.58%) |
Aug 19, 2024 | 48.45 | 48.83 | 48.09 | 48.60 | 1,184,998 | +0.17(+0.35%) |
Aug 16, 2024 | 49.00 | 49.00 | 48.10 | 48.43 | 1,545,566 | -0.77(-1.57%) |
Aug 15, 2024 | 49.95 | 50.17 | 49.04 | 49.20 | 1,485,991 | +0.37(+0.76%) |
Aug 14, 2024 | 48.48 | 48.87 | 48.10 | 48.83 | 1,683,246 | +0.44(+0.91%) |
Aug 13, 2024 | 48.51 | 49.17 | 47.78 | 48.39 | 1,400,176 | +0.27(+0.56%) |
Aug 12, 2024 | 48.61 | 48.67 | 47.50 | 48.12 | 971,549 | -0.47(-0.97%) |
Aug 09, 2024 | 49.02 | 49.26 | 47.64 | 48.59 | 1,118,456 | -0.31(-0.63%) |
Aug 08, 2024 | 47.28 | 49.30 | 46.94 | 48.90 | 1,267,771 | +2.19(+4.69%) |
Aug 07, 2024 | 47.36 | 47.60 | 46.08 | 46.71 | 1,682,810 | +0.20(+0.43%) |
Aug 06, 2024 | 46.40 | 47.33 | 45.87 | 46.51 | 1,397,191 | +0.29(+0.63%) |
Aug 05, 2024 | 45.00 | 46.85 | 43.48 | 46.22 | 2,393,673 | -1.28(-2.69%) |
Aug 02, 2024 | 46.53 | 49.92 | 46.10 | 47.50 | 3,197,761 | +0.03(+0.06%) |
Aug 01, 2024 | 48.00 | 49.13 | 46.62 | 47.47 | 2,429,834 | -0.63(-1.31%) |
Jul 31, 2024 | 47.59 | 49.09 | 47.28 | 48.10 | 1,767,846 | +1.17(+2.49%) |
Jul 30, 2024 | 48.00 | 48.21 | 46.30 | 46.93 | 1,351,460 | -0.74(-1.55%) |
Jul 29, 2024 | 48.31 | 48.43 | 47.37 | 47.67 | 1,001,272 | -0.51(-1.06%) |
Jul 26, 2024 | 48.67 | 48.86 | 47.83 | 48.18 | 1,056,118 | +0.57(+1.20%) |
Jul 25, 2024 | 47.54 | 48.60 | 46.62 | 47.61 | 1,515,680 | +0.45(+0.95%) |
Jul 24, 2024 | 48.69 | 49.23 | 47.14 | 47.16 | 1,907,841 | -2.24(-4.53%) |
Jul 23, 2024 | 48.59 | 49.92 | 48.37 | 49.40 | 1,162,845 | +0.84(+1.73%) |
Jul 22, 2024 | 48.07 | 48.77 | 47.61 | 48.56 | 1,131,596 | +0.78(+1.63%) |
Jul 19, 2024 | 47.98 | 48.43 | 47.38 | 47.78 | 988,452 | -0.22(-0.46%) |
Jul 18, 2024 | 48.68 | 49.38 | 47.68 | 48.00 | 1,644,070 | -0.68(-1.40%) |
Jul 17, 2024 | 50.45 | 51.64 | 48.59 | 48.68 | 3,305,557 | -1.58(-3.14%) |
Jul 16, 2024 | 48.97 | 50.63 | 48.97 | 50.26 | 2,795,974 | +1.80(+3.71%) |
Jul 15, 2024 | 48.05 | 49.23 | 47.94 | 48.46 | 2,872,718 | +0.82(+1.72%) |
Jul 12, 2024 | 47.10 | 48.47 | 46.82 | 47.64 | 2,304,233 | +1.09(+2.34%) |
Jul 11, 2024 | 45.62 | 46.79 | 45.55 | 46.55 | 2,060,919 | +1.78(+3.98%) |
Jul 10, 2024 | 43.86 | 44.88 | 43.57 | 44.77 | 1,007,543 | +1.09(+2.50%) |
Jul 09, 2024 | 44.04 | 44.62 | 43.67 | 43.68 | 1,520,451 | -0.53(-1.20%) |
Jul 08, 2024 | 44.50 | 44.99 | 44.11 | 44.21 | 1,421,362 | -0.11(-0.25%) |
Jul 05, 2024 | 43.93 | 44.66 | 43.75 | 44.32 | 1,109,505 | +0.18(+0.41%) |
Jul 03, 2024 | 43.27 | 44.39 | 43.27 | 44.14 | 733,266 | +0.92(+2.13%) |
Jul 02, 2024 | 43.70 | 43.70 | 42.77 | 43.22 | 988,031 | -0.02(-0.05%) |