Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.75 | 46.59 | 44.69 | 45.23 | 3,295,166 | +0.31(+0.69%) |
Sep 25, 2024 | 44.94 | 45.57 | 44.61 | 44.92 | 2,439,172 | +0.06(+0.13%) |
Sep 24, 2024 | 46.43 | 46.48 | 44.84 | 44.86 | 1,763,452 | -0.88(-1.92%) |
Sep 23, 2024 | 45.92 | 46.52 | 45.52 | 45.74 | 2,176,250 | -0.51(-1.10%) |
Sep 20, 2024 | 46.89 | 46.89 | 45.36 | 46.25 | 6,053,747 | -1.00(-2.12%) |
Sep 19, 2024 | 47.72 | 47.96 | 47.06 | 47.25 | 4,059,429 | +0.34(+0.72%) |
Sep 18, 2024 | 46.73 | 47.90 | 46.51 | 46.91 | 2,049,426 | +0.37(+0.80%) |
Sep 17, 2024 | 45.70 | 46.65 | 45.36 | 46.54 | 2,319,973 | +1.24(+2.74%) |
Sep 16, 2024 | 45.39 | 45.88 | 44.36 | 45.30 | 1,780,596 | +0.11(+0.24%) |
Sep 13, 2024 | 44.59 | 45.90 | 44.50 | 45.19 | 2,173,958 | +0.96(+2.17%) |
Sep 12, 2024 | 44.47 | 44.84 | 44.07 | 44.23 | 1,497,577 | -0.19(-0.43%) |
Sep 11, 2024 | 46.25 | 46.25 | 44.26 | 44.42 | 2,012,285 | -1.87(-4.04%) |
Sep 10, 2024 | 45.74 | 46.40 | 45.14 | 46.29 | 2,732,158 | +0.66(+1.45%) |
Sep 09, 2024 | 45.57 | 46.18 | 45.34 | 45.63 | 2,448,639 | -0.06(-0.13%) |
Sep 06, 2024 | 45.71 | 46.20 | 44.88 | 45.69 | 2,357,118 | +0.11(+0.24%) |
Sep 05, 2024 | 47.73 | 47.73 | 45.53 | 45.58 | 2,980,586 | -1.82(-3.84%) |
Sep 04, 2024 | 47.53 | 47.99 | 46.74 | 47.40 | 2,560,058 | -0.06(-0.13%) |
Sep 03, 2024 | 48.48 | 48.48 | 47.23 | 47.46 | 2,004,801 | -1.68(-3.42%) |
Aug 30, 2024 | 47.28 | 49.38 | 47.21 | 49.14 | 3,884,604 | +1.66(+3.50%) |
Aug 29, 2024 | 47.32 | 47.69 | 46.34 | 47.48 | 2,701,454 | +0.49(+1.04%) |
Aug 28, 2024 | 47.04 | 47.63 | 46.76 | 46.99 | 2,379,260 | -0.29(-0.61%) |
Aug 27, 2024 | 48.12 | 48.24 | 47.21 | 47.28 | 1,869,351 | -1.14(-2.35%) |
Aug 26, 2024 | 49.38 | 49.92 | 48.31 | 48.42 | 2,322,054 | -0.56(-1.14%) |
Aug 23, 2024 | 47.70 | 49.15 | 47.50 | 48.98 | 2,066,970 | +1.63(+3.44%) |
Aug 22, 2024 | 47.19 | 47.58 | 47.05 | 47.35 | 1,534,007 | +0.07(+0.15%) |
Aug 21, 2024 | 47.23 | 47.85 | 46.85 | 47.28 | 1,487,048 | +0.51(+1.09%) |
Aug 20, 2024 | 48.30 | 48.35 | 46.52 | 46.77 | 2,364,388 | -1.75(-3.61%) |
Aug 19, 2024 | 48.17 | 48.90 | 47.92 | 48.52 | 1,551,036 | +0.26(+0.53%) |
Aug 16, 2024 | 47.74 | 48.47 | 47.44 | 48.26 | 1,722,549 | +0.34(+0.70%) |
Aug 15, 2024 | 47.49 | 48.41 | 47.49 | 47.93 | 1,785,659 | +0.95(+2.02%) |
Aug 14, 2024 | 46.03 | 47.23 | 45.73 | 46.98 | 2,765,776 | +1.22(+2.66%) |
Aug 13, 2024 | 45.81 | 46.11 | 45.53 | 45.76 | 1,476,284 | -0.44(-0.94%) |
Aug 12, 2024 | 46.14 | 46.53 | 45.59 | 46.20 | 1,278,612 | +0.34(+0.73%) |
Aug 09, 2024 | 46.11 | 46.54 | 45.75 | 45.86 | 1,614,446 | -0.29(-0.62%) |
Aug 08, 2024 | 45.40 | 46.37 | 45.34 | 46.15 | 1,505,247 | +1.01(+2.24%) |
Aug 07, 2024 | 46.37 | 46.60 | 45.04 | 45.14 | 1,718,199 | -0.50(-1.11%) |
Aug 06, 2024 | 45.37 | 46.39 | 45.22 | 45.64 | 2,090,152 | +0.05(+0.11%) |
Aug 05, 2024 | 44.79 | 45.91 | 43.62 | 45.59 | 1,935,195 | -0.67(-1.45%) |
Aug 02, 2024 | 48.54 | 48.75 | 46.20 | 46.27 | 2,097,047 | -3.27(-6.59%) |
Aug 01, 2024 | 51.70 | 52.15 | 48.76 | 49.53 | 2,179,074 | -1.40(-2.74%) |
Jul 31, 2024 | 51.79 | 52.32 | 50.88 | 50.93 | 1,575,048 | -0.04(-0.08%) |
Jul 30, 2024 | 49.24 | 51.18 | 49.24 | 50.97 | 2,958,160 | +1.77(+3.60%) |
Jul 29, 2024 | 50.06 | 50.35 | 49.08 | 49.19 | 1,392,776 | -0.90(-1.80%) |
Jul 26, 2024 | 49.47 | 50.35 | 48.75 | 50.09 | 2,080,617 | +0.82(+1.67%) |
Jul 25, 2024 | 48.15 | 49.76 | 47.64 | 49.27 | 2,002,866 | +1.26(+2.62%) |
Jul 24, 2024 | 47.54 | 48.20 | 47.01 | 48.02 | 1,639,505 | +0.58(+1.23%) |
Jul 23, 2024 | 47.65 | 47.76 | 47.01 | 47.43 | 1,268,174 | -0.38(-0.79%) |
Jul 22, 2024 | 47.75 | 48.19 | 46.88 | 47.81 | 1,358,265 | -0.09(-0.19%) |
Jul 19, 2024 | 47.56 | 48.19 | 46.90 | 47.90 | 1,574,382 | +0.31(+0.64%) |
Jul 18, 2024 | 48.67 | 48.76 | 47.51 | 47.59 | 1,576,615 | -1.05(-2.16%) |
Jul 17, 2024 | 48.74 | 49.98 | 47.92 | 48.64 | 1,674,823 | -0.06(-0.12%) |
Jul 16, 2024 | 47.98 | 48.93 | 47.40 | 48.70 | 1,422,351 | +0.60(+1.25%) |
Jul 15, 2024 | 48.03 | 48.51 | 47.52 | 48.10 | 1,355,290 | +0.44(+0.91%) |
Jul 12, 2024 | 47.99 | 48.12 | 46.99 | 47.66 | 1,990,093 | +0.09(+0.19%) |
Jul 11, 2024 | 47.33 | 48.34 | 46.88 | 47.57 | 2,159,310 | +0.54(+1.16%) |
Jul 10, 2024 | 48.18 | 48.37 | 46.59 | 47.03 | 3,058,396 | -1.43(-2.96%) |
Jul 09, 2024 | 48.97 | 49.65 | 48.45 | 48.46 | 1,900,604 | -1.00(-2.02%) |
Jul 08, 2024 | 49.86 | 50.49 | 49.30 | 49.46 | 1,606,335 | -0.66(-1.32%) |
Jul 05, 2024 | 52.23 | 52.28 | 50.08 | 50.12 | 2,482,034 | -2.31(-4.40%) |
Jul 03, 2024 | 53.06 | 53.06 | 52.19 | 52.43 | 912,256 | -0.60(-1.14%) |
Jul 02, 2024 | 53.62 | 53.90 | 52.59 | 53.03 | 1,709,383 | +0.21(+0.39%) |