Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 51.29 | 52.48 | 51.10 | 51.54 | 3,319,452 | +1.24(+2.47%) |
Sep 25, 2024 | 50.59 | 50.99 | 50.14 | 50.30 | 1,666,372 | -0.93(-1.82%) |
Sep 24, 2024 | 50.52 | 51.30 | 49.95 | 51.23 | 1,966,881 | +0.82(+1.63%) |
Sep 23, 2024 | 50.44 | 50.85 | 50.23 | 50.41 | 1,610,840 | +0.38(+0.76%) |
Sep 20, 2024 | 50.13 | 50.61 | 49.69 | 50.03 | 1,700,086 | -0.35(-0.69%) |
Sep 19, 2024 | 50.41 | 50.91 | 49.91 | 50.38 | 2,652,456 | +2.59(+5.42%) |
Sep 18, 2024 | 47.71 | 48.87 | 47.12 | 47.79 | 4,153,422 | +0.02(+0.04%) |
Sep 17, 2024 | 47.19 | 48.92 | 46.91 | 47.77 | 4,779,868 | +1.63(+3.53%) |
Sep 16, 2024 | 46.62 | 46.66 | 45.79 | 46.14 | 2,883,055 | -1.50(-3.15%) |
Sep 13, 2024 | 46.00 | 47.89 | 45.97 | 47.64 | 3,863,477 | +1.11(+2.39%) |
Sep 12, 2024 | 46.00 | 46.68 | 45.67 | 46.53 | 2,354,809 | +0.63(+1.37%) |
Sep 11, 2024 | 45.27 | 46.22 | 44.24 | 45.90 | 3,010,489 | -0.29(-0.63%) |
Sep 10, 2024 | 45.34 | 46.26 | 45.02 | 46.19 | 1,818,656 | +0.68(+1.49%) |
Sep 09, 2024 | 44.12 | 45.60 | 43.65 | 45.51 | 4,151,572 | +2.91(+6.83%) |
Sep 06, 2024 | 45.22 | 45.34 | 42.37 | 42.60 | 7,082,885 | -2.06(-4.61%) |
Sep 05, 2024 | 45.17 | 45.63 | 44.43 | 44.66 | 3,613,608 | -1.59(-3.44%) |
Sep 04, 2024 | 44.99 | 46.65 | 44.72 | 46.25 | 4,715,378 | +0.05(+0.11%) |
Sep 03, 2024 | 47.09 | 47.13 | 45.84 | 46.20 | 4,194,389 | -0.55(-1.18%) |
Aug 30, 2024 | 47.45 | 47.70 | 46.00 | 46.75 | 3,175,553 | -0.46(-0.97%) |
Aug 29, 2024 | 48.01 | 48.77 | 46.94 | 47.21 | 2,911,946 | +0.27(+0.58%) |
Aug 28, 2024 | 47.74 | 47.86 | 46.11 | 46.94 | 2,642,816 | -2.57(-5.19%) |
Aug 27, 2024 | 49.78 | 49.81 | 48.98 | 49.51 | 2,499,317 | -0.99(-1.96%) |
Aug 26, 2024 | 50.89 | 50.98 | 50.28 | 50.50 | 2,793,276 | -0.29(-0.57%) |
Aug 23, 2024 | 48.73 | 50.98 | 48.50 | 50.79 | 6,444,540 | +2.73(+5.68%) |
Aug 22, 2024 | 48.50 | 48.60 | 47.91 | 48.06 | 2,280,979 | -1.06(-2.16%) |
Aug 21, 2024 | 47.38 | 49.18 | 46.94 | 49.12 | 3,892,092 | +1.63(+3.43%) |
Aug 20, 2024 | 48.30 | 48.66 | 46.68 | 47.49 | 4,561,757 | +0.47(+1.00%) |
Aug 19, 2024 | 46.89 | 47.31 | 46.33 | 47.02 | 1,840,191 | -0.61(-1.28%) |
Aug 16, 2024 | 46.74 | 47.77 | 45.99 | 47.63 | 3,963,559 | +2.13(+4.68%) |
Aug 15, 2024 | 47.18 | 47.75 | 45.21 | 45.50 | 6,795,063 | -1.49(-3.17%) |
Aug 14, 2024 | 48.55 | 48.64 | 46.79 | 46.99 | 5,539,110 | -1.51(-3.11%) |
Aug 13, 2024 | 47.04 | 49.16 | 46.97 | 48.50 | 3,713,572 | +1.40(+2.97%) |
Aug 12, 2024 | 47.51 | 48.44 | 46.11 | 47.10 | 4,963,503 | -1.31(-2.71%) |
Aug 09, 2024 | 48.20 | 48.76 | 47.48 | 48.41 | 5,503,269 | +0.98(+2.07%) |
Aug 08, 2024 | 46.13 | 47.79 | 45.24 | 47.43 | 5,549,354 | +3.76(+8.61%) |
Aug 07, 2024 | 45.67 | 45.90 | 43.59 | 43.67 | 6,125,706 | -1.65(-3.64%) |
Aug 06, 2024 | 44.04 | 45.54 | 43.43 | 45.32 | 5,888,661 | +2.70(+6.34%) |
Aug 05, 2024 | 39.66 | 44.33 | 39.56 | 42.62 | 16,299,419 | -7.25(-14.54%) |
Aug 02, 2024 | 51.73 | 52.28 | 49.73 | 49.87 | 6,189,248 | -0.66(-1.31%) |
Aug 01, 2024 | 51.56 | 51.77 | 49.65 | 50.53 | 6,885,395 | -1.54(-2.96%) |
Jul 31, 2024 | 53.05 | 53.34 | 51.81 | 52.07 | 3,047,123 | -0.53(-1.01%) |
Jul 30, 2024 | 53.22 | 53.42 | 52.27 | 52.60 | 4,145,544 | -7.08(-11.86%) |
Jul 29, 2024 | 61.79 | 61.84 | 58.89 | 59.68 | 7,055,634 | -0.65(-1.08%) |
Jul 26, 2024 | 59.81 | 60.50 | 59.35 | 60.33 | 4,489,593 | +2.97(+5.18%) |
Jul 25, 2024 | 56.98 | 57.80 | 56.22 | 57.36 | 3,999,493 | -0.87(-1.49%) |
Jul 24, 2024 | 59.14 | 59.57 | 58.14 | 58.23 | 4,102,784 | +0.13(+0.22%) |
Jul 23, 2024 | 59.07 | 59.78 | 58.04 | 58.10 | 6,544,311 | -2.46(-4.06%) |
Jul 22, 2024 | 60.00 | 60.61 | 59.08 | 60.56 | 3,331,254 | +0.88(+1.47%) |
Jul 19, 2024 | 56.91 | 59.95 | 56.85 | 59.68 | 6,715,135 | +3.28(+5.82%) |
Jul 18, 2024 | 57.57 | 57.67 | 56.11 | 56.40 | 2,933,994 | -0.93(-1.62%) |
Jul 17, 2024 | 57.47 | 58.06 | 56.67 | 57.33 | 3,295,609 | -0.52(-0.90%) |
Jul 16, 2024 | 56.73 | 57.93 | 56.00 | 57.85 | 3,548,952 | +1.56(+2.77%) |
Jul 15, 2024 | 55.75 | 56.77 | 55.45 | 56.29 | 4,836,286 | +5.15(+10.07%) |
Jul 12, 2024 | 51.06 | 51.99 | 51.03 | 51.14 | 2,903,952 | +0.24(+0.47%) |
Jul 11, 2024 | 52.23 | 52.34 | 50.73 | 50.90 | 3,611,891 | -0.02(-0.04%) |
Jul 10, 2024 | 51.44 | 51.52 | 50.87 | 50.92 | 3,485,377 | -0.43(-0.84%) |
Jul 09, 2024 | 50.77 | 51.75 | 50.52 | 51.35 | 3,396,651 | +1.26(+2.52%) |
Jul 08, 2024 | 50.78 | 50.93 | 48.80 | 50.09 | 6,811,839 | -0.06(-0.12%) |
Jul 05, 2024 | 49.30 | 50.66 | 49.16 | 50.15 | 7,828,498 | -3.51(-6.54%) |
Jul 03, 2024 | 53.50 | 53.89 | 53.15 | 53.66 | 1,743,499 | -1.23(-2.24%) |
Jul 02, 2024 | 55.80 | 56.05 | 54.78 | 54.89 | 3,349,170 | -1.20(-2.14%) |