Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.72 | 52.77 | 51.26 | 51.37 | 1,351,824 | -1.16(-2.21%) |
Sep 26, 2024 | 52.75 | 53.26 | 52.09 | 52.53 | 1,767,285 | +0.36(+0.69%) |
Sep 25, 2024 | 52.37 | 53.86 | 52.06 | 52.17 | 2,970,223 | +0.03(+0.06%) |
Sep 24, 2024 | 49.50 | 52.22 | 49.50 | 52.14 | 3,002,729 | +3.54(+7.28%) |
Sep 23, 2024 | 48.15 | 48.66 | 48.06 | 48.60 | 1,243,121 | +0.70(+1.46%) |
Sep 20, 2024 | 47.96 | 48.29 | 47.47 | 47.90 | 2,994,568 | -0.38(-0.79%) |
Sep 19, 2024 | 47.74 | 48.29 | 47.42 | 48.28 | 1,694,810 | +1.42(+3.03%) |
Sep 18, 2024 | 47.14 | 47.66 | 46.73 | 46.86 | 1,627,745 | -0.30(-0.64%) |
Sep 17, 2024 | 47.01 | 47.46 | 46.68 | 47.16 | 1,333,756 | +0.47(+1.01%) |
Sep 16, 2024 | 46.90 | 47.21 | 46.57 | 46.69 | 1,394,599 | +0.04(+0.09%) |
Sep 13, 2024 | 46.48 | 47.03 | 46.33 | 46.65 | 1,110,523 | +0.44(+0.95%) |
Sep 12, 2024 | 45.83 | 46.41 | 45.34 | 46.21 | 733,218 | +0.61(+1.34%) |
Sep 11, 2024 | 45.34 | 45.64 | 44.33 | 45.60 | 1,192,360 | +0.21(+0.46%) |
Sep 10, 2024 | 45.90 | 46.05 | 45.25 | 45.39 | 811,747 | -0.46(-1.00%) |
Sep 09, 2024 | 45.88 | 46.25 | 45.50 | 45.85 | 662,857 | +0.34(+0.75%) |
Sep 06, 2024 | 46.55 | 47.22 | 45.46 | 45.51 | 834,542 | -1.09(-2.34%) |
Sep 05, 2024 | 47.39 | 47.45 | 46.55 | 46.60 | 471,797 | -0.73(-1.54%) |
Sep 04, 2024 | 47.44 | 47.86 | 47.03 | 47.33 | 586,617 | -0.31(-0.65%) |
Sep 03, 2024 | 49.41 | 49.52 | 47.41 | 47.64 | 888,949 | -2.24(-4.49%) |
Aug 30, 2024 | 49.63 | 49.93 | 48.95 | 49.88 | 927,875 | +0.40(+0.81%) |
Aug 29, 2024 | 49.11 | 49.98 | 48.78 | 49.48 | 836,078 | +0.78(+1.60%) |
Aug 28, 2024 | 49.00 | 49.28 | 48.51 | 48.70 | 419,633 | -0.42(-0.86%) |
Aug 27, 2024 | 48.94 | 49.25 | 48.81 | 49.12 | 556,241 | -0.09(-0.18%) |
Aug 26, 2024 | 49.48 | 49.67 | 49.14 | 49.21 | 492,415 | +0.09(+0.18%) |
Aug 23, 2024 | 48.35 | 49.57 | 48.26 | 49.12 | 526,727 | +1.05(+2.18%) |
Aug 22, 2024 | 48.11 | 48.39 | 47.63 | 48.07 | 772,154 | +0.14(+0.29%) |
Aug 21, 2024 | 47.50 | 47.98 | 47.10 | 47.93 | 441,396 | +0.68(+1.44%) |
Aug 20, 2024 | 47.83 | 48.10 | 47.05 | 47.25 | 576,698 | -0.51(-1.07%) |
Aug 19, 2024 | 47.47 | 47.88 | 47.47 | 47.76 | 486,558 | +0.38(+0.80%) |
Aug 16, 2024 | 47.23 | 47.65 | 47.14 | 47.38 | 1,019,841 | +0.02(+0.04%) |
Aug 15, 2024 | 47.58 | 47.90 | 46.88 | 47.36 | 881,734 | +0.74(+1.59%) |
Aug 14, 2024 | 46.52 | 46.87 | 46.31 | 46.62 | 727,146 | +0.09(+0.19%) |
Aug 13, 2024 | 45.75 | 46.56 | 45.48 | 46.53 | 952,798 | +1.28(+2.83%) |
Aug 12, 2024 | 45.44 | 45.70 | 44.97 | 45.25 | 569,610 | -0.30(-0.66%) |
Aug 09, 2024 | 45.58 | 45.86 | 45.05 | 45.55 | 751,813 | +0.09(+0.20%) |
Aug 08, 2024 | 45.19 | 45.50 | 45.03 | 45.46 | 509,472 | +0.95(+2.13%) |
Aug 07, 2024 | 45.50 | 46.04 | 44.27 | 44.51 | 828,365 | -0.45(-1.00%) |
Aug 06, 2024 | 44.79 | 45.67 | 44.48 | 44.96 | 947,820 | +0.50(+1.12%) |
Aug 05, 2024 | 45.26 | 45.26 | 43.66 | 44.46 | 2,108,944 | -2.36(-5.04%) |
Aug 02, 2024 | 47.75 | 47.75 | 46.66 | 46.82 | 786,694 | -2.13(-4.35%) |
Aug 01, 2024 | 50.30 | 51.04 | 48.34 | 48.95 | 992,175 | -1.60(-3.17%) |
Jul 31, 2024 | 49.81 | 51.34 | 48.80 | 50.55 | 1,849,104 | +1.32(+2.68%) |
Jul 30, 2024 | 51.75 | 52.09 | 48.80 | 49.23 | 1,874,358 | -1.66(-3.26%) |
Jul 29, 2024 | 50.74 | 51.24 | 50.28 | 50.89 | 1,175,689 | +0.20(+0.39%) |
Jul 26, 2024 | 50.39 | 51.05 | 50.17 | 50.69 | 1,078,579 | +0.70(+1.40%) |
Jul 25, 2024 | 49.49 | 50.70 | 49.46 | 49.99 | 901,148 | +0.50(+1.01%) |
Jul 24, 2024 | 50.48 | 50.71 | 49.47 | 49.49 | 892,210 | -1.24(-2.44%) |
Jul 23, 2024 | 50.64 | 51.41 | 50.37 | 50.73 | 604,311 | -0.12(-0.24%) |
Jul 22, 2024 | 49.91 | 50.92 | 49.46 | 50.85 | 622,233 | +1.18(+2.38%) |
Jul 19, 2024 | 50.33 | 50.50 | 49.65 | 49.67 | 644,136 | -0.62(-1.23%) |
Jul 18, 2024 | 50.81 | 52.06 | 50.17 | 50.29 | 1,095,094 | -0.90(-1.76%) |
Jul 17, 2024 | 51.30 | 51.67 | 51.01 | 51.19 | 994,715 | -0.33(-0.64%) |
Jul 16, 2024 | 50.20 | 51.62 | 49.99 | 51.52 | 745,713 | +1.76(+3.54%) |
Jul 15, 2024 | 48.65 | 50.09 | 48.35 | 49.76 | 1,278,017 | +1.39(+2.87%) |
Jul 12, 2024 | 48.68 | 48.90 | 48.25 | 48.37 | 622,360 | +0.19(+0.39%) |
Jul 11, 2024 | 47.69 | 48.56 | 47.52 | 48.18 | 822,913 | +1.00(+2.12%) |
Jul 10, 2024 | 46.31 | 47.28 | 46.30 | 47.18 | 501,117 | +0.93(+2.01%) |
Jul 09, 2024 | 46.77 | 46.79 | 46.16 | 46.25 | 768,187 | -0.55(-1.18%) |
Jul 08, 2024 | 47.03 | 47.27 | 46.74 | 46.80 | 679,469 | +0.13(+0.28%) |
Jul 05, 2024 | 47.40 | 47.40 | 46.32 | 46.67 | 957,562 | -0.86(-1.81%) |
Jul 03, 2024 | 47.60 | 47.87 | 47.31 | 47.53 | 508,595 | +0.02(+0.04%) |
Jul 02, 2024 | 46.84 | 47.56 | 46.69 | 47.51 | 1,473,466 | +0.64(+1.37%) |