Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.59 | 49.63 | 49.04 | 49.47 | 600,707 | +0.31(+0.63%) |
Sep 25, 2024 | 50.19 | 50.55 | 48.86 | 49.16 | 758,997 | -1.04(-2.07%) |
Sep 24, 2024 | 50.36 | 50.58 | 49.91 | 50.20 | 586,893 | -0.14(-0.28%) |
Sep 23, 2024 | 50.45 | 51.00 | 50.03 | 50.34 | 714,585 | +0.01(+0.02%) |
Sep 20, 2024 | 49.31 | 50.80 | 49.24 | 50.33 | 2,490,960 | +0.87(+1.76%) |
Sep 19, 2024 | 50.40 | 50.40 | 48.97 | 49.46 | 1,039,485 | +0.30(+0.61%) |
Sep 18, 2024 | 48.92 | 50.61 | 48.71 | 49.16 | 650,446 | +0.18(+0.37%) |
Sep 17, 2024 | 49.36 | 49.50 | 48.56 | 48.98 | 572,557 | +0.04(+0.08%) |
Sep 16, 2024 | 48.55 | 49.05 | 48.36 | 48.94 | 506,839 | +0.41(+0.84%) |
Sep 13, 2024 | 47.63 | 48.97 | 47.55 | 48.53 | 741,109 | +1.15(+2.43%) |
Sep 12, 2024 | 47.23 | 47.71 | 46.98 | 47.38 | 418,464 | +0.35(+0.74%) |
Sep 11, 2024 | 46.75 | 47.09 | 46.17 | 47.03 | 572,298 | -0.03(-0.06%) |
Sep 10, 2024 | 47.76 | 47.79 | 46.35 | 47.06 | 734,320 | -0.61(-1.28%) |
Sep 09, 2024 | 47.85 | 48.35 | 47.26 | 47.67 | 986,616 | -0.15(-0.31%) |
Sep 06, 2024 | 49.07 | 49.27 | 47.66 | 47.82 | 636,398 | -1.18(-2.41%) |
Sep 05, 2024 | 48.31 | 49.22 | 47.97 | 49.00 | 670,189 | +0.42(+0.86%) |
Sep 04, 2024 | 48.85 | 49.75 | 48.54 | 48.58 | 720,509 | -0.37(-0.76%) |
Sep 03, 2024 | 50.07 | 50.52 | 48.73 | 48.95 | 743,241 | -1.41(-2.80%) |
Aug 30, 2024 | 49.67 | 50.52 | 49.48 | 50.36 | 714,081 | +0.69(+1.39%) |
Aug 29, 2024 | 49.00 | 49.86 | 48.89 | 49.67 | 716,032 | +0.78(+1.60%) |
Aug 28, 2024 | 48.79 | 49.30 | 48.69 | 48.89 | 518,276 | -0.25(-0.51%) |
Aug 27, 2024 | 49.14 | 49.57 | 48.61 | 49.14 | 432,945 | -0.08(-0.16%) |
Aug 26, 2024 | 49.58 | 50.07 | 49.08 | 49.22 | 433,465 | -0.26(-0.53%) |
Aug 23, 2024 | 48.41 | 49.52 | 47.90 | 49.48 | 518,219 | +1.40(+2.91%) |
Aug 22, 2024 | 48.08 | 48.42 | 47.91 | 48.08 | 428,855 | +0.00(+0.00%) |
Aug 21, 2024 | 47.89 | 48.44 | 47.76 | 48.08 | 755,714 | +0.28(+0.59%) |
Aug 20, 2024 | 47.79 | 47.97 | 47.46 | 47.80 | 382,827 | -0.05(-0.10%) |
Aug 19, 2024 | 47.67 | 47.97 | 47.16 | 47.85 | 524,070 | +0.35(+0.74%) |
Aug 16, 2024 | 47.10 | 47.51 | 46.87 | 47.50 | 649,667 | +0.36(+0.76%) |
Aug 15, 2024 | 47.54 | 47.69 | 46.67 | 47.14 | 573,557 | +0.32(+0.68%) |
Aug 14, 2024 | 47.34 | 47.50 | 46.38 | 46.82 | 587,399 | -0.33(-0.70%) |
Aug 13, 2024 | 45.75 | 47.16 | 45.75 | 47.15 | 1,222,967 | +1.52(+3.33%) |
Aug 12, 2024 | 46.36 | 46.78 | 45.10 | 45.63 | 963,270 | -0.96(-2.06%) |
Aug 09, 2024 | 46.30 | 46.71 | 45.91 | 46.59 | 607,118 | +0.28(+0.60%) |
Aug 08, 2024 | 45.81 | 46.67 | 45.81 | 46.31 | 652,174 | +0.95(+2.09%) |
Aug 07, 2024 | 46.31 | 46.57 | 45.25 | 45.36 | 763,046 | -0.43(-0.94%) |
Aug 06, 2024 | 43.72 | 46.31 | 43.60 | 45.79 | 1,393,992 | +2.24(+5.14%) |
Aug 05, 2024 | 42.24 | 44.06 | 41.79 | 43.55 | 894,337 | -1.31(-2.92%) |
Aug 02, 2024 | 44.60 | 45.44 | 44.18 | 44.86 | 1,151,143 | -0.89(-1.95%) |
Aug 01, 2024 | 48.25 | 48.80 | 45.43 | 45.75 | 1,737,136 | +2.52(+5.83%) |
Jul 31, 2024 | 43.29 | 43.69 | 42.79 | 43.23 | 1,311,750 | +0.45(+1.05%) |
Jul 30, 2024 | 43.37 | 43.95 | 42.38 | 42.78 | 916,769 | -0.37(-0.86%) |
Jul 29, 2024 | 43.05 | 43.81 | 42.79 | 43.15 | 394,950 | +0.16(+0.37%) |
Jul 26, 2024 | 43.17 | 43.59 | 42.30 | 42.99 | 516,095 | +0.39(+0.92%) |
Jul 25, 2024 | 41.74 | 43.17 | 41.42 | 42.60 | 1,128,336 | +1.11(+2.68%) |
Jul 24, 2024 | 42.24 | 42.75 | 41.48 | 41.49 | 488,258 | -1.16(-2.72%) |
Jul 23, 2024 | 42.46 | 43.28 | 42.32 | 42.65 | 675,782 | +0.34(+0.80%) |
Jul 22, 2024 | 41.50 | 42.31 | 40.94 | 42.31 | 1,305,457 | +0.87(+2.10%) |
Jul 19, 2024 | 41.90 | 42.07 | 41.33 | 41.44 | 865,922 | -0.37(-0.88%) |
Jul 18, 2024 | 42.43 | 42.70 | 41.68 | 41.81 | 617,693 | -0.71(-1.67%) |
Jul 17, 2024 | 42.35 | 43.10 | 42.14 | 42.52 | 1,043,414 | -0.33(-0.77%) |
Jul 16, 2024 | 41.64 | 43.03 | 41.49 | 42.85 | 1,227,333 | +1.66(+4.03%) |
Jul 15, 2024 | 40.57 | 41.41 | 40.33 | 41.19 | 492,979 | +1.04(+2.59%) |
Jul 12, 2024 | 40.48 | 40.48 | 39.93 | 40.15 | 605,238 | -0.03(-0.07%) |
Jul 11, 2024 | 39.57 | 40.39 | 39.22 | 40.18 | 991,245 | +1.28(+3.29%) |
Jul 10, 2024 | 39.11 | 39.20 | 38.59 | 38.90 | 439,536 | -0.04(-0.10%) |
Jul 09, 2024 | 39.30 | 39.44 | 38.87 | 38.94 | 358,966 | -0.33(-0.84%) |
Jul 08, 2024 | 39.62 | 39.76 | 39.25 | 39.27 | 368,552 | -0.10(-0.25%) |
Jul 05, 2024 | 38.97 | 39.52 | 38.97 | 39.37 | 428,230 | +0.19(+0.48%) |
Jul 03, 2024 | 39.17 | 39.62 | 39.05 | 39.18 | 352,430 | +0.14(+0.36%) |
Jul 02, 2024 | 39.17 | 39.51 | 39.01 | 39.04 | 754,904 | -0.14(-0.36%) |