Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 45.05 | 45.16 | 44.26 | 44.57 | 2,945,514 | -0.72(-1.59%) |
Sep 27, 2024 | 45.63 | 45.86 | 44.83 | 45.29 | 1,989,467 | +0.06(+0.13%) |
Sep 26, 2024 | 44.75 | 46.59 | 44.69 | 45.23 | 3,295,166 | +0.31(+0.69%) |
Sep 25, 2024 | 44.94 | 45.57 | 44.61 | 44.92 | 2,439,172 | +0.06(+0.13%) |
Sep 24, 2024 | 46.43 | 46.48 | 44.84 | 44.86 | 1,763,452 | -0.88(-1.92%) |
Sep 23, 2024 | 45.92 | 46.52 | 45.52 | 45.74 | 2,176,250 | -0.51(-1.10%) |
Sep 20, 2024 | 46.89 | 46.89 | 45.36 | 46.25 | 6,053,747 | -1.00(-2.12%) |
Sep 19, 2024 | 47.72 | 47.96 | 47.06 | 47.25 | 4,059,429 | +0.34(+0.72%) |
Sep 18, 2024 | 46.73 | 47.90 | 46.51 | 46.91 | 2,049,426 | +0.37(+0.80%) |
Sep 17, 2024 | 45.70 | 46.65 | 45.36 | 46.54 | 2,319,973 | +1.24(+2.74%) |
Sep 16, 2024 | 45.39 | 45.88 | 44.36 | 45.30 | 1,780,596 | +0.11(+0.24%) |
Sep 13, 2024 | 44.59 | 45.90 | 44.50 | 45.19 | 2,173,958 | +0.96(+2.17%) |
Sep 12, 2024 | 44.47 | 44.84 | 44.07 | 44.23 | 1,497,577 | -0.19(-0.43%) |
Sep 11, 2024 | 46.25 | 46.25 | 44.26 | 44.42 | 2,012,285 | -1.87(-4.04%) |
Sep 10, 2024 | 45.74 | 46.40 | 45.14 | 46.29 | 2,732,158 | +0.66(+1.45%) |
Sep 09, 2024 | 45.57 | 46.18 | 45.34 | 45.63 | 2,448,639 | -0.06(-0.13%) |
Sep 06, 2024 | 45.71 | 46.20 | 44.88 | 45.69 | 2,357,118 | +0.11(+0.24%) |
Sep 05, 2024 | 47.73 | 47.73 | 45.53 | 45.58 | 2,980,586 | -1.82(-3.84%) |
Sep 04, 2024 | 47.53 | 47.99 | 46.74 | 47.40 | 2,560,058 | -0.06(-0.13%) |
Sep 03, 2024 | 48.48 | 48.48 | 47.23 | 47.46 | 2,004,801 | -1.68(-3.42%) |
Aug 30, 2024 | 47.28 | 49.38 | 47.21 | 49.14 | 3,884,604 | +1.66(+3.50%) |
Aug 29, 2024 | 47.32 | 47.69 | 46.34 | 47.48 | 2,701,454 | +0.49(+1.04%) |
Aug 28, 2024 | 47.04 | 47.63 | 46.76 | 46.99 | 2,379,260 | -0.29(-0.61%) |
Aug 27, 2024 | 48.12 | 48.24 | 47.21 | 47.28 | 1,869,351 | -1.14(-2.35%) |
Aug 26, 2024 | 49.38 | 49.92 | 48.31 | 48.42 | 2,322,054 | -0.56(-1.14%) |
Aug 23, 2024 | 47.70 | 49.15 | 47.50 | 48.98 | 2,066,970 | +1.63(+3.44%) |
Aug 22, 2024 | 47.19 | 47.58 | 47.05 | 47.35 | 1,534,007 | +0.07(+0.15%) |
Aug 21, 2024 | 47.23 | 47.85 | 46.85 | 47.28 | 1,487,048 | +0.01(+0.02%) |
Aug 20, 2024 | 48.82 | 48.87 | 47.02 | 47.27 | 2,339,379 | -1.77(-3.61%) |
Aug 19, 2024 | 48.68 | 49.42 | 48.43 | 49.04 | 1,534,630 | +0.26(+0.53%) |
Aug 16, 2024 | 48.25 | 48.99 | 47.95 | 48.78 | 1,704,329 | +0.34(+0.70%) |
Aug 15, 2024 | 48.00 | 48.93 | 48.00 | 48.44 | 1,766,772 | +0.96(+2.02%) |
Aug 14, 2024 | 46.52 | 47.74 | 46.22 | 47.48 | 2,736,521 | +1.23(+2.66%) |
Aug 13, 2024 | 46.30 | 46.60 | 46.02 | 46.25 | 1,460,669 | -0.44(-0.94%) |
Aug 12, 2024 | 46.63 | 47.03 | 46.08 | 46.69 | 1,265,088 | +0.34(+0.73%) |
Aug 09, 2024 | 46.60 | 47.04 | 46.24 | 46.35 | 1,597,370 | -0.29(-0.62%) |
Aug 08, 2024 | 45.89 | 46.87 | 45.82 | 46.64 | 1,489,326 | +1.02(+2.24%) |
Aug 07, 2024 | 46.87 | 47.10 | 45.52 | 45.62 | 1,700,025 | -0.51(-1.11%) |
Aug 06, 2024 | 45.85 | 46.89 | 45.70 | 46.13 | 2,068,044 | +0.05(+0.11%) |
Aug 05, 2024 | 45.27 | 46.41 | 44.09 | 46.08 | 1,914,726 | -0.68(-1.45%) |
Aug 02, 2024 | 49.06 | 49.27 | 46.69 | 46.76 | 2,074,866 | -3.30(-6.59%) |