Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.05 | 50.73 | 49.38 | 49.83 | 2,329,309 | +0.48(+0.97%) |
Sep 25, 2024 | 50.41 | 50.69 | 49.04 | 49.35 | 1,077,250 | -0.82(-1.63%) |
Sep 24, 2024 | 49.26 | 50.38 | 49.22 | 50.17 | 1,271,880 | +1.00(+2.03%) |
Sep 23, 2024 | 48.09 | 49.76 | 47.99 | 49.17 | 1,737,685 | +1.34(+2.80%) |
Sep 20, 2024 | 48.57 | 48.57 | 47.32 | 47.83 | 1,784,051 | -0.03(-0.06%) |
Sep 19, 2024 | 48.96 | 49.00 | 47.37 | 47.86 | 1,382,259 | -0.38(-0.79%) |
Sep 18, 2024 | 48.36 | 49.33 | 48.01 | 48.24 | 910,394 | +0.00(+0.00%) |
Sep 17, 2024 | 48.50 | 49.14 | 48.07 | 48.24 | 1,351,992 | +0.00(+0.00%) |
Sep 16, 2024 | 46.23 | 48.49 | 46.00 | 48.24 | 2,079,052 | +2.00(+4.33%) |
Sep 13, 2024 | 46.00 | 46.55 | 45.44 | 46.24 | 1,992,936 | -0.19(-0.41%) |
Sep 12, 2024 | 44.89 | 46.71 | 44.72 | 46.43 | 2,488,870 | +1.64(+3.66%) |
Sep 11, 2024 | 43.78 | 44.84 | 43.09 | 44.79 | 1,923,257 | +0.91(+2.07%) |
Sep 10, 2024 | 44.33 | 44.50 | 42.91 | 43.88 | 2,701,676 | -0.70(-1.57%) |
Sep 09, 2024 | 45.46 | 46.05 | 44.53 | 44.58 | 2,161,803 | -0.83(-1.83%) |
Sep 06, 2024 | 47.40 | 47.99 | 45.37 | 45.41 | 1,819,313 | -2.09(-4.40%) |
Sep 05, 2024 | 48.21 | 48.30 | 46.48 | 47.50 | 1,175,220 | -0.71(-1.47%) |
Sep 04, 2024 | 49.30 | 49.81 | 47.71 | 48.21 | 1,175,083 | -1.64(-3.29%) |
Sep 03, 2024 | 49.94 | 50.28 | 49.03 | 49.85 | 1,727,442 | -0.05(-0.10%) |
Aug 30, 2024 | 51.50 | 51.52 | 49.03 | 49.90 | 2,887,047 | -1.00(-1.96%) |
Aug 29, 2024 | 54.08 | 54.51 | 50.25 | 50.90 | 5,827,295 | -9.80(-16.14%) |
Aug 28, 2024 | 61.50 | 62.71 | 60.66 | 60.70 | 2,164,549 | -1.27(-2.05%) |
Aug 27, 2024 | 62.22 | 62.77 | 61.63 | 61.97 | 1,846,184 | -0.43(-0.69%) |
Aug 26, 2024 | 64.28 | 64.78 | 62.29 | 62.40 | 1,636,799 | -1.17(-1.84%) |
Aug 23, 2024 | 62.92 | 63.68 | 62.53 | 63.57 | 699,102 | +1.35(+2.17%) |
Aug 22, 2024 | 62.95 | 63.76 | 62.07 | 62.22 | 905,313 | -0.81(-1.29%) |
Aug 21, 2024 | 61.87 | 63.33 | 61.87 | 63.03 | 1,529,046 | +1.43(+2.32%) |
Aug 20, 2024 | 62.80 | 62.80 | 61.24 | 61.60 | 951,556 | -0.35(-0.56%) |
Aug 19, 2024 | 62.89 | 63.31 | 61.66 | 61.95 | 506,486 | -0.94(-1.49%) |
Aug 16, 2024 | 62.32 | 63.89 | 62.04 | 62.89 | 1,365,894 | +0.51(+0.82%) |
Aug 15, 2024 | 60.64 | 63.00 | 60.45 | 62.38 | 1,589,785 | +2.82(+4.73%) |
Aug 14, 2024 | 60.27 | 61.15 | 59.49 | 59.56 | 880,458 | -0.75(-1.24%) |
Aug 13, 2024 | 58.95 | 60.48 | 58.74 | 60.31 | 807,106 | +1.65(+2.81%) |
Aug 12, 2024 | 58.51 | 59.34 | 57.87 | 58.66 | 686,987 | +0.19(+0.32%) |
Aug 09, 2024 | 57.49 | 58.84 | 57.10 | 58.47 | 684,351 | +1.16(+2.02%) |
Aug 08, 2024 | 55.75 | 57.41 | 55.26 | 57.31 | 519,856 | +2.06(+3.73%) |
Aug 07, 2024 | 56.81 | 57.31 | 55.06 | 55.25 | 957,708 | -0.77(-1.37%) |
Aug 06, 2024 | 55.04 | 56.93 | 54.51 | 56.02 | 828,322 | +1.65(+3.03%) |
Aug 05, 2024 | 54.00 | 55.12 | 53.05 | 54.37 | 771,135 | -1.58(-2.82%) |
Aug 02, 2024 | 56.98 | 56.98 | 55.14 | 55.95 | 724,899 | -2.17(-3.73%) |
Aug 01, 2024 | 59.00 | 60.30 | 57.59 | 58.12 | 742,735 | -0.99(-1.67%) |
Jul 31, 2024 | 59.14 | 60.14 | 58.60 | 59.11 | 443,338 | +0.19(+0.32%) |
Jul 30, 2024 | 58.77 | 59.38 | 58.12 | 58.92 | 530,702 | +0.37(+0.63%) |
Jul 29, 2024 | 57.34 | 58.75 | 56.44 | 58.55 | 952,694 | +1.34(+2.34%) |
Jul 26, 2024 | 55.98 | 57.80 | 55.62 | 57.21 | 757,220 | +1.69(+3.04%) |
Jul 25, 2024 | 57.02 | 57.38 | 55.36 | 55.52 | 1,193,107 | +0.10(+0.18%) |
Jul 24, 2024 | 55.06 | 56.65 | 55.00 | 55.42 | 1,056,056 | -0.10(-0.18%) |
Jul 23, 2024 | 55.05 | 55.96 | 54.58 | 55.52 | 943,424 | +0.25(+0.45%) |
Jul 22, 2024 | 54.62 | 56.40 | 54.02 | 55.27 | 879,790 | +0.97(+1.79%) |
Jul 19, 2024 | 53.53 | 54.67 | 53.45 | 54.30 | 723,622 | +0.67(+1.25%) |
Jul 18, 2024 | 54.19 | 55.76 | 53.45 | 53.63 | 992,455 | -0.53(-0.98%) |
Jul 17, 2024 | 54.61 | 55.98 | 53.56 | 54.16 | 861,850 | -0.92(-1.67%) |
Jul 16, 2024 | 54.72 | 55.17 | 54.34 | 55.08 | 820,646 | +0.42(+0.77%) |
Jul 15, 2024 | 56.37 | 56.84 | 54.51 | 54.66 | 808,199 | -0.99(-1.78%) |
Jul 12, 2024 | 55.06 | 56.04 | 54.64 | 55.65 | 975,387 | +0.87(+1.59%) |
Jul 11, 2024 | 56.25 | 56.36 | 54.61 | 54.78 | 1,541,523 | -0.28(-0.51%) |
Jul 10, 2024 | 56.45 | 56.58 | 54.76 | 55.06 | 1,403,439 | -1.23(-2.19%) |
Jul 09, 2024 | 56.77 | 57.40 | 56.21 | 56.29 | 1,175,290 | -0.47(-0.83%) |
Jul 08, 2024 | 56.90 | 57.12 | 55.89 | 56.76 | 1,665,733 | +0.14(+0.25%) |
Jul 05, 2024 | 56.73 | 57.63 | 55.59 | 56.62 | 1,563,363 | +0.12(+0.21%) |
Jul 03, 2024 | 56.26 | 56.70 | 55.48 | 56.50 | 950,531 | +1.04(+1.88%) |
Jul 02, 2024 | 55.36 | 55.76 | 54.56 | 55.46 | 1,438,783 | +0.09(+0.16%) |