Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 47.14 | 47.56 | 47.03 | 47.53 | 958,120 | +0.27(+0.57%) |
Sep 27, 2024 | 47.51 | 47.51 | 47.15 | 47.26 | 573,713 | -0.16(-0.34%) |
Sep 26, 2024 | 47.72 | 47.73 | 47.19 | 47.42 | 833,898 | +0.09(+0.19%) |
Sep 25, 2024 | 47.26 | 47.45 | 47.20 | 47.33 | 935,970 | +0.02(+0.04%) |
Sep 24, 2024 | 47.22 | 47.31 | 46.83 | 47.31 | 718,421 | +0.20(+0.42%) |
Sep 23, 2024 | 47.12 | 47.19 | 46.97 | 47.11 | 955,761 | -0.03(-0.06%) |
Sep 20, 2024 | 47.15 | 47.28 | 46.88 | 47.14 | 1,230,297 | -0.07(-0.15%) |
Sep 19, 2024 | 47.17 | 47.38 | 46.94 | 47.21 | 1,540,176 | +0.99(+2.14%) |
Sep 18, 2024 | 46.43 | 46.86 | 46.22 | 46.22 | 1,652,336 | -0.18(-0.39%) |
Sep 17, 2024 | 46.61 | 46.73 | 46.18 | 46.40 | 1,265,642 | +0.02(+0.04%) |
Sep 16, 2024 | 46.28 | 46.40 | 46.09 | 46.38 | 1,551,547 | -0.07(-0.15%) |
Sep 13, 2024 | 46.37 | 46.58 | 46.28 | 46.45 | 960,017 | +0.13(+0.28%) |
Sep 12, 2024 | 45.97 | 46.41 | 45.77 | 46.32 | 1,690,941 | +0.44(+0.96%) |
Sep 11, 2024 | 45.23 | 45.95 | 44.50 | 45.88 | 1,790,376 | +0.73(+1.62%) |
Sep 10, 2024 | 45.06 | 45.17 | 44.65 | 45.15 | 974,334 | +0.34(+0.76%) |
Sep 09, 2024 | 44.73 | 44.87 | 44.41 | 44.81 | 1,093,706 | +0.51(+1.15%) |
Sep 06, 2024 | 45.30 | 45.37 | 44.21 | 44.30 | 1,767,264 | -0.95(-2.10%) |
Sep 05, 2024 | 45.17 | 45.71 | 45.06 | 45.25 | 1,939,577 | +0.05(+0.11%) |
Sep 04, 2024 | 45.08 | 45.57 | 45.05 | 45.20 | 980,978 | -0.19(-0.42%) |
Sep 03, 2024 | 46.28 | 46.28 | 45.12 | 45.39 | 1,613,871 | -1.12(-2.41%) |
Aug 30, 2024 | 46.29 | 46.56 | 45.98 | 46.51 | 1,029,729 | +0.48(+1.04%) |
Aug 29, 2024 | 46.37 | 46.64 | 45.92 | 46.03 | 1,589,387 | -0.17(-0.37%) |
Aug 28, 2024 | 46.56 | 46.59 | 45.87 | 46.20 | 1,107,887 | -0.36(-0.77%) |
Aug 27, 2024 | 46.33 | 46.63 | 46.21 | 46.56 | 788,659 | +0.04(+0.09%) |
Aug 26, 2024 | 46.71 | 46.80 | 46.26 | 46.52 | 1,955,922 | -0.17(-0.36%) |
Aug 23, 2024 | 46.48 | 46.83 | 46.20 | 46.69 | 1,363,018 | +0.52(+1.13%) |
Aug 22, 2024 | 46.97 | 47.02 | 46.04 | 46.17 | 1,249,073 | -0.55(-1.18%) |
Aug 21, 2024 | 46.68 | 46.90 | 46.47 | 46.72 | 1,304,990 | +0.09(+0.19%) |
Aug 20, 2024 | 46.64 | 46.83 | 46.48 | 46.63 | 883,760 | -0.01(-0.02%) |
Aug 19, 2024 | 46.18 | 46.65 | 46.03 | 46.64 | 698,203 | +0.52(+1.13%) |
Aug 16, 2024 | 45.86 | 46.20 | 45.81 | 46.12 | 1,353,301 | +0.13(+0.28%) |
Aug 15, 2024 | 45.68 | 46.01 | 45.54 | 45.99 | 2,107,627 | +0.85(+1.88%) |
Aug 14, 2024 | 45.07 | 45.22 | 44.72 | 45.14 | 8,951,974 | +0.15(+0.33%) |
Aug 13, 2024 | 44.46 | 44.99 | 44.44 | 44.99 | 8,418,685 | +0.89(+2.02%) |
Aug 12, 2024 | 44.10 | 44.33 | 43.88 | 44.10 | 6,012,118 | +0.16(+0.36%) |
Aug 09, 2024 | 43.62 | 44.07 | 43.57 | 43.94 | 1,276,326 | +0.28(+0.64%) |
Aug 08, 2024 | 43.24 | 43.77 | 42.87 | 43.66 | 1,679,470 | +1.07(+2.51%) |
Aug 07, 2024 | 43.51 | 43.76 | 42.53 | 42.59 | 1,743,228 | -0.29(-0.68%) |
Aug 06, 2024 | 42.72 | 43.57 | 42.41 | 42.88 | 1,864,701 | +0.34(+0.80%) |
Aug 05, 2024 | 41.50 | 43.15 | 41.34 | 42.54 | 4,831,876 | -1.51(-3.43%) |
Aug 02, 2024 | 44.08 | 44.43 | 43.64 | 44.05 | 2,130,274 | -0.78(-1.74%) |