Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 46.91 | 47.20 | 46.41 | 46.85 | 673,209 | +0.36(+0.77%) |
Sep 26, 2024 | 45.37 | 46.67 | 45.00 | 46.49 | 1,279,842 | +1.50(+3.33%) |
Sep 25, 2024 | 45.82 | 45.84 | 44.77 | 44.99 | 1,339,697 | -0.92(-2.00%) |
Sep 24, 2024 | 48.55 | 48.66 | 45.73 | 45.91 | 1,816,019 | -2.42(-5.01%) |
Sep 23, 2024 | 49.29 | 49.85 | 48.30 | 48.33 | 703,751 | -0.76(-1.55%) |
Sep 20, 2024 | 49.87 | 49.95 | 48.65 | 49.09 | 1,362,058 | -1.06(-2.11%) |
Sep 19, 2024 | 49.36 | 50.26 | 48.67 | 50.15 | 1,356,585 | +1.89(+3.92%) |
Sep 18, 2024 | 48.56 | 49.06 | 47.83 | 48.26 | 1,450,741 | -0.27(-0.56%) |
Sep 17, 2024 | 47.25 | 48.56 | 47.25 | 48.53 | 1,182,799 | +1.51(+3.21%) |
Sep 16, 2024 | 46.00 | 47.21 | 45.79 | 47.02 | 1,383,458 | +1.24(+2.71%) |
Sep 13, 2024 | 45.00 | 45.80 | 44.85 | 45.78 | 1,135,591 | +1.39(+3.13%) |
Sep 12, 2024 | 44.14 | 45.04 | 44.11 | 44.39 | 1,217,157 | +0.49(+1.12%) |
Sep 11, 2024 | 42.87 | 44.35 | 41.94 | 43.90 | 1,922,536 | +0.63(+1.46%) |
Sep 10, 2024 | 43.54 | 44.09 | 41.70 | 43.27 | 2,970,453 | -0.69(-1.57%) |
Sep 09, 2024 | 44.73 | 44.86 | 43.43 | 43.96 | 1,792,007 | -0.45(-1.01%) |
Sep 06, 2024 | 47.54 | 48.16 | 44.28 | 44.41 | 1,699,703 | -3.13(-6.58%) |
Sep 05, 2024 | 48.38 | 48.45 | 47.33 | 47.54 | 537,235 | -0.46(-0.96%) |
Sep 04, 2024 | 48.59 | 48.96 | 47.83 | 48.00 | 551,333 | -0.50(-1.03%) |
Sep 03, 2024 | 48.98 | 49.40 | 48.30 | 48.50 | 613,960 | -0.91(-1.84%) |
Aug 30, 2024 | 49.04 | 49.55 | 48.92 | 49.41 | 829,897 | +0.60(+1.23%) |
Aug 29, 2024 | 50.00 | 50.00 | 48.74 | 48.81 | 879,725 | -0.94(-1.89%) |
Aug 28, 2024 | 48.50 | 49.84 | 48.50 | 49.75 | 817,488 | +0.93(+1.90%) |
Aug 27, 2024 | 48.81 | 49.06 | 48.58 | 48.82 | 525,714 | -0.06(-0.12%) |
Aug 26, 2024 | 49.06 | 49.29 | 48.62 | 48.88 | 770,642 | +0.07(+0.14%) |
Aug 23, 2024 | 47.46 | 48.93 | 47.28 | 48.81 | 681,337 | +1.53(+3.24%) |
Aug 22, 2024 | 47.27 | 47.46 | 46.84 | 47.28 | 342,039 | +0.05(+0.11%) |
Aug 21, 2024 | 47.22 | 47.35 | 46.81 | 47.23 | 688,205 | +0.17(+0.36%) |
Aug 20, 2024 | 47.00 | 47.46 | 46.65 | 47.06 | 586,674 | -0.31(-0.65%) |
Aug 19, 2024 | 46.61 | 47.44 | 46.50 | 47.37 | 571,440 | +0.79(+1.70%) |
Aug 16, 2024 | 45.95 | 47.28 | 45.91 | 46.58 | 813,058 | +0.44(+0.95%) |
Aug 15, 2024 | 46.09 | 46.54 | 45.75 | 46.14 | 1,054,550 | +0.68(+1.50%) |
Aug 14, 2024 | 45.75 | 45.81 | 44.66 | 45.46 | 910,181 | -0.12(-0.26%) |
Aug 13, 2024 | 44.80 | 45.65 | 44.55 | 45.58 | 696,896 | +1.18(+2.66%) |
Aug 12, 2024 | 45.44 | 45.52 | 44.29 | 44.40 | 696,619 | -0.84(-1.86%) |
Aug 09, 2024 | 44.96 | 45.47 | 44.73 | 45.24 | 956,967 | +0.46(+1.03%) |
Aug 08, 2024 | 44.53 | 45.00 | 44.24 | 44.78 | 826,371 | +0.88(+2.00%) |
Aug 07, 2024 | 45.35 | 45.63 | 43.72 | 43.90 | 1,299,844 | -0.50(-1.12%) |
Aug 06, 2024 | 43.56 | 44.86 | 43.56 | 44.40 | 1,122,956 | +1.03(+2.37%) |
Aug 05, 2024 | 41.89 | 43.88 | 41.34 | 43.37 | 1,530,380 | -0.50(-1.14%) |
Aug 02, 2024 | 46.48 | 46.60 | 43.76 | 43.87 | 2,046,421 | -3.60(-7.58%) |
Aug 01, 2024 | 50.63 | 51.49 | 47.32 | 47.47 | 1,576,476 | -3.62(-7.08%) |
Jul 31, 2024 | 51.82 | 53.71 | 50.45 | 51.09 | 2,621,164 | -0.86(-1.66%) |
Jul 30, 2024 | 51.35 | 52.19 | 51.20 | 51.95 | 1,414,229 | +0.84(+1.64%) |
Jul 29, 2024 | 52.04 | 52.10 | 50.82 | 51.11 | 688,398 | -0.79(-1.53%) |
Jul 26, 2024 | 51.86 | 52.30 | 51.56 | 51.90 | 525,367 | +0.63(+1.22%) |
Jul 25, 2024 | 50.41 | 52.01 | 50.21 | 51.27 | 744,830 | +0.95(+1.88%) |
Jul 24, 2024 | 50.79 | 51.26 | 50.27 | 50.32 | 754,534 | -0.56(-1.10%) |
Jul 23, 2024 | 50.09 | 51.01 | 49.71 | 50.88 | 807,344 | +0.60(+1.19%) |
Jul 22, 2024 | 50.09 | 50.32 | 49.37 | 50.28 | 513,554 | +0.28(+0.57%) |
Jul 19, 2024 | 50.35 | 50.43 | 49.86 | 50.00 | 487,338 | -0.33(-0.66%) |
Jul 18, 2024 | 51.25 | 52.04 | 50.17 | 50.33 | 845,735 | -1.04(-2.02%) |
Jul 17, 2024 | 50.93 | 51.86 | 50.57 | 51.37 | 748,358 | -0.21(-0.40%) |
Jul 16, 2024 | 50.74 | 51.63 | 50.34 | 51.57 | 837,254 | +1.38(+2.75%) |
Jul 15, 2024 | 48.88 | 50.57 | 48.75 | 50.20 | 1,016,805 | +1.82(+3.76%) |
Jul 12, 2024 | 48.23 | 48.60 | 47.94 | 48.38 | 596,935 | +0.28(+0.59%) |
Jul 11, 2024 | 46.93 | 48.12 | 46.87 | 48.09 | 857,673 | +1.68(+3.62%) |
Jul 10, 2024 | 45.83 | 46.47 | 45.61 | 46.41 | 955,447 | +0.47(+1.02%) |
Jul 09, 2024 | 46.27 | 46.76 | 45.68 | 45.94 | 995,519 | -0.71(-1.53%) |
Jul 08, 2024 | 46.58 | 46.80 | 46.18 | 46.66 | 859,806 | +0.41(+0.89%) |
Jul 05, 2024 | 47.44 | 47.44 | 45.89 | 46.25 | 1,628,238 | -1.40(-2.93%) |
Jul 03, 2024 | 47.88 | 48.67 | 47.63 | 47.64 | 309,614 | -0.17(-0.35%) |
Jul 02, 2024 | 47.20 | 47.86 | 47.00 | 47.81 | 573,307 | +0.63(+1.33%) |