Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.38 | 49.84 | 49.20 | 49.78 | 7,930,643 | +0.60(+1.22%) |
Sep 26, 2024 | 49.48 | 50.15 | 49.03 | 49.18 | 7,977,855 | -1.29(-2.56%) |
Sep 25, 2024 | 51.20 | 51.42 | 50.13 | 50.47 | 2,530,513 | -0.86(-1.68%) |
Sep 24, 2024 | 52.02 | 52.23 | 51.32 | 51.33 | 5,795,385 | +0.21(+0.41%) |
Sep 23, 2024 | 50.71 | 51.64 | 50.56 | 51.12 | 9,674,277 | +0.65(+1.29%) |
Sep 20, 2024 | 51.19 | 51.20 | 49.91 | 50.47 | 12,516,826 | -0.66(-1.29%) |
Sep 19, 2024 | 51.13 | 51.46 | 50.84 | 51.13 | 5,981,882 | +0.77(+1.53%) |
Sep 18, 2024 | 50.57 | 50.99 | 50.10 | 50.36 | 5,742,943 | -0.30(-0.59%) |
Sep 17, 2024 | 50.30 | 50.67 | 49.93 | 50.66 | 9,473,333 | +0.74(+1.48%) |
Sep 16, 2024 | 50.10 | 50.12 | 49.10 | 49.92 | 4,112,474 | +0.39(+0.79%) |
Sep 13, 2024 | 49.60 | 50.24 | 49.49 | 49.53 | 8,187,514 | +0.22(+0.45%) |
Sep 12, 2024 | 49.19 | 49.51 | 48.87 | 49.31 | 19,449,608 | +0.35(+0.71%) |
Sep 11, 2024 | 49.46 | 49.82 | 48.41 | 48.96 | 8,785,818 | -0.14(-0.29%) |
Sep 10, 2024 | 50.70 | 50.70 | 48.76 | 49.10 | 19,795,120 | -1.61(-3.17%) |
Sep 09, 2024 | 50.79 | 51.29 | 50.58 | 50.71 | 22,066,808 | +0.07(+0.14%) |
Sep 06, 2024 | 51.49 | 52.08 | 50.36 | 50.64 | 22,923,098 | -0.70(-1.36%) |
Sep 05, 2024 | 52.89 | 53.24 | 51.28 | 51.34 | 16,403,591 | -1.14(-2.17%) |
Sep 04, 2024 | 53.32 | 53.60 | 52.47 | 52.48 | 16,115,530 | -1.35(-2.51%) |
Sep 03, 2024 | 53.77 | 53.97 | 52.75 | 53.83 | 16,685,281 | -0.83(-1.52%) |
Aug 30, 2024 | 54.66 | 0 | -0.61(-1.10%) | |||
Aug 29, 2024 | 55.33 | 55.67 | 54.86 | 55.27 | 10,427,990 | +0.52(+0.95%) |
Aug 28, 2024 | 54.50 | 55.05 | 54.18 | 54.75 | 7,748,039 | -0.15(-0.27%) |
Aug 27, 2024 | 55.90 | 55.95 | 54.78 | 54.90 | 11,160,863 | -1.36(-2.42%) |
Aug 26, 2024 | 55.83 | 56.55 | 55.82 | 56.26 | 11,331,616 | +1.08(+1.96%) |
Aug 23, 2024 | 55.17 | 55.41 | 54.84 | 55.18 | 11,998,729 | +0.26(+0.47%) |
Aug 22, 2024 | 54.77 | 55.27 | 54.74 | 54.92 | 18,001,968 | +0.19(+0.35%) |
Aug 21, 2024 | 55.06 | 55.50 | 54.59 | 54.73 | 8,273,191 | -0.16(-0.29%) |
Aug 20, 2024 | 56.36 | 56.38 | 54.81 | 54.89 | 5,902,933 | -1.51(-2.68%) |
Aug 19, 2024 | 56.63 | 57.17 | 56.28 | 56.40 | 11,432,487 | -0.17(-0.30%) |
Aug 16, 2024 | 56.53 | 57.14 | 56.41 | 56.57 | 5,112,688 | -0.58(-1.01%) |
Aug 15, 2024 | 56.83 | 57.32 | 56.83 | 57.15 | 3,198,575 | +0.69(+1.22%) |
Aug 14, 2024 | 56.23 | 56.60 | 56.05 | 56.46 | 3,969,433 | +0.31(+0.55%) |
Aug 13, 2024 | 55.41 | 56.21 | 55.35 | 56.15 | 6,101,893 | +0.43(+0.77%) |
Aug 12, 2024 | 54.91 | 56.02 | 54.79 | 55.72 | 9,870,151 | +1.24(+2.28%) |
Aug 09, 2024 | 54.67 | 54.81 | 53.91 | 54.48 | 8,501,228 | -0.15(-0.27%) |
Aug 08, 2024 | 53.42 | 54.74 | 53.42 | 54.63 | 6,165,318 | +1.43(+2.69%) |
Aug 07, 2024 | 53.19 | 54.63 | 52.81 | 53.20 | 12,472,836 | +2.20(+4.31%) |
Aug 06, 2024 | 50.00 | 51.44 | 49.61 | 51.00 | 2,327,275 | +0.07(+0.14%) |
Aug 02, 2024 | 50.93 | 0 | -2.51(-4.70%) | |||
Aug 01, 2024 | 54.99 | 55.62 | 52.91 | 53.44 | 9,043,213 | -1.70(-3.08%) |
Jul 31, 2024 | 54.32 | 55.16 | 54.22 | 55.14 | 2,998,705 | +1.92(+3.61%) |
Jul 30, 2024 | 52.91 | 53.53 | 52.91 | 53.22 | 3,483,556 | +0.19(+0.36%) |
Jul 29, 2024 | 53.49 | 53.59 | 52.36 | 53.03 | 2,417,927 | -0.20(-0.38%) |
Jul 26, 2024 | 53.16 | 53.49 | 52.68 | 53.23 | 1,724,217 | +0.03(+0.06%) |
Jul 25, 2024 | 52.40 | 53.35 | 52.15 | 53.20 | 2,151,461 | +0.66(+1.26%) |
Jul 24, 2024 | 52.42 | 53.18 | 52.31 | 52.54 | 5,062,057 | +0.06(+0.11%) |
Jul 23, 2024 | 53.00 | 53.03 | 52.07 | 52.48 | 3,016,531 | -0.83(-1.56%) |
Jul 22, 2024 | 52.88 | 53.49 | 52.42 | 53.31 | 8,385,061 | +0.46(+0.87%) |
Jul 19, 2024 | 53.00 | 53.64 | 52.51 | 52.85 | 3,973,149 | -0.38(-0.71%) |
Jul 18, 2024 | 53.49 | 53.67 | 53.05 | 53.23 | 6,740,295 | +0.06(+0.11%) |
Jul 17, 2024 | 52.55 | 53.56 | 52.54 | 53.17 | 3,718,871 | +0.67(+1.28%) |
Jul 16, 2024 | 52.75 | 52.94 | 52.42 | 52.50 | 6,155,562 | -0.63(-1.19%) |
Jul 15, 2024 | 52.49 | 53.60 | 51.97 | 53.13 | 6,696,264 | +0.95(+1.82%) |
Jul 12, 2024 | 52.42 | 52.60 | 51.83 | 52.18 | 1,631,340 | +0.08(+0.15%) |
Jul 11, 2024 | 51.59 | 52.31 | 50.97 | 52.10 | 5,932,089 | +0.48(+0.93%) |
Jul 10, 2024 | 51.24 | 51.96 | 50.92 | 51.62 | 7,824,374 | +0.53(+1.04%) |
Jul 09, 2024 | 51.39 | 51.72 | 51.04 | 51.09 | 1,850,628 | -0.66(-1.28%) |
Jul 08, 2024 | 51.40 | 51.88 | 51.21 | 51.75 | 2,541,775 | +0.27(+0.52%) |
Jul 05, 2024 | 52.98 | 53.15 | 51.28 | 51.48 | 5,266,939 | -1.93(-3.61%) |
Jul 04, 2024 | 53.27 | 53.98 | 53.25 | 53.41 | 567,726 | -0.01(-0.02%) |
Jul 03, 2024 | 53.08 | 53.73 | 53.00 | 53.42 | 2,722,537 | +0.43(+0.81%) |