Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.55 | 47.65 | 46.47 | 47.27 | 6,837,283 | +0.41(+0.87%) |
Sep 25, 2024 | 47.35 | 47.57 | 46.79 | 46.86 | 4,344,078 | -0.59(-1.24%) |
Sep 24, 2024 | 47.24 | 47.54 | 46.53 | 47.45 | 3,823,899 | +0.51(+1.09%) |
Sep 23, 2024 | 47.10 | 47.36 | 46.86 | 46.94 | 3,529,892 | +0.04(+0.09%) |
Sep 20, 2024 | 47.10 | 47.22 | 46.31 | 46.90 | 5,751,722 | -0.52(-1.10%) |
Sep 19, 2024 | 47.69 | 48.11 | 47.16 | 47.42 | 7,073,269 | +1.24(+2.69%) |
Sep 18, 2024 | 46.13 | 47.65 | 45.91 | 46.18 | 9,653,231 | +0.12(+0.26%) |
Sep 17, 2024 | 46.18 | 46.74 | 45.88 | 46.06 | 4,819,243 | +0.37(+0.81%) |
Sep 16, 2024 | 45.53 | 45.94 | 44.97 | 45.69 | 4,270,847 | -0.07(-0.15%) |
Sep 13, 2024 | 45.14 | 45.85 | 45.07 | 45.76 | 5,711,504 | +0.78(+1.73%) |
Sep 12, 2024 | 44.43 | 45.20 | 43.97 | 44.98 | 4,903,539 | +0.75(+1.70%) |
Sep 11, 2024 | 43.13 | 44.27 | 42.49 | 44.23 | 7,162,985 | +0.94(+2.17%) |
Sep 10, 2024 | 42.94 | 43.30 | 42.17 | 43.29 | 5,727,990 | +0.65(+1.52%) |
Sep 09, 2024 | 42.17 | 43.06 | 42.08 | 42.64 | 5,808,914 | +1.05(+2.52%) |
Sep 06, 2024 | 44.04 | 44.17 | 41.35 | 41.59 | 10,392,538 | -2.01(-4.61%) |
Sep 05, 2024 | 43.04 | 44.05 | 42.98 | 43.60 | 6,051,078 | +0.73(+1.70%) |
Sep 04, 2024 | 42.63 | 43.71 | 42.42 | 42.87 | 7,888,298 | -0.11(-0.26%) |
Sep 03, 2024 | 44.54 | 44.78 | 42.82 | 42.98 | 9,580,875 | -1.84(-4.11%) |
Aug 30, 2024 | 44.89 | 45.04 | 44.09 | 44.82 | 6,622,016 | +0.14(+0.31%) |
Aug 29, 2024 | 44.77 | 45.64 | 44.63 | 44.68 | 6,657,605 | +0.41(+0.93%) |
Aug 28, 2024 | 45.21 | 45.30 | 43.77 | 44.27 | 9,602,486 | -1.15(-2.53%) |
Aug 27, 2024 | 45.36 | 45.65 | 44.93 | 45.42 | 4,286,822 | -0.31(-0.68%) |
Aug 26, 2024 | 46.19 | 46.41 | 45.49 | 45.73 | 4,373,300 | -0.51(-1.10%) |
Aug 23, 2024 | 44.84 | 46.31 | 44.75 | 46.24 | 11,504,482 | +1.99(+4.50%) |
Aug 22, 2024 | 45.68 | 45.77 | 44.17 | 44.25 | 5,994,826 | -1.36(-2.98%) |
Aug 21, 2024 | 44.74 | 45.62 | 44.54 | 45.61 | 5,332,401 | +1.07(+2.40%) |
Aug 20, 2024 | 45.12 | 45.38 | 44.23 | 44.54 | 4,752,810 | -0.55(-1.22%) |
Aug 19, 2024 | 44.17 | 45.09 | 44.08 | 45.09 | 5,995,210 | +1.00(+2.27%) |
Aug 16, 2024 | 43.60 | 44.30 | 43.60 | 44.09 | 4,383,491 | +0.17(+0.39%) |
Aug 15, 2024 | 42.75 | 44.00 | 42.75 | 43.92 | 8,355,351 | +2.01(+4.80%) |
Aug 14, 2024 | 42.83 | 42.88 | 41.63 | 41.91 | 5,358,775 | -0.68(-1.60%) |
Aug 13, 2024 | 41.35 | 42.67 | 41.03 | 42.59 | 7,470,378 | +1.67(+4.08%) |
Aug 12, 2024 | 41.48 | 41.56 | 40.68 | 40.92 | 5,401,818 | -0.54(-1.30%) |
Aug 09, 2024 | 41.48 | 41.80 | 41.02 | 41.46 | 5,427,854 | +0.17(+0.41%) |
Aug 08, 2024 | 40.18 | 41.42 | 39.77 | 41.29 | 7,699,414 | +1.82(+4.61%) |
Aug 07, 2024 | 41.11 | 41.48 | 39.43 | 39.47 | 10,877,564 | -0.73(-1.82%) |
Aug 06, 2024 | 40.24 | 40.87 | 39.27 | 40.20 | 7,597,712 | +0.61(+1.54%) |
Aug 05, 2024 | 36.99 | 40.48 | 36.85 | 39.59 | 15,052,043 | -1.62(-3.93%) |
Aug 02, 2024 | 42.11 | 42.23 | 40.82 | 41.21 | 14,706,088 | -2.00(-4.63%) |
Aug 01, 2024 | 45.37 | 45.62 | 42.87 | 43.21 | 12,724,492 | -2.32(-5.10%) |
Jul 31, 2024 | 45.46 | 46.56 | 45.36 | 45.53 | 8,625,592 | +0.57(+1.27%) |
Jul 30, 2024 | 45.99 | 46.33 | 44.59 | 44.96 | 6,228,805 | -0.97(-2.11%) |
Jul 29, 2024 | 46.24 | 46.68 | 45.38 | 45.93 | 5,145,234 | +0.15(+0.33%) |
Jul 26, 2024 | 45.87 | 46.37 | 45.24 | 45.78 | 7,211,696 | +0.59(+1.31%) |
Jul 25, 2024 | 44.60 | 46.44 | 44.32 | 45.19 | 11,269,144 | +0.48(+1.07%) |
Jul 24, 2024 | 46.70 | 46.75 | 44.70 | 44.71 | 12,302,098 | -3.05(-6.39%) |
Jul 23, 2024 | 47.51 | 48.22 | 47.46 | 47.76 | 5,344,835 | +0.10(+0.21%) |
Jul 22, 2024 | 47.09 | 47.70 | 46.56 | 47.66 | 5,316,559 | +1.03(+2.21%) |
Jul 19, 2024 | 46.57 | 47.03 | 46.28 | 46.63 | 11,128,502 | +0.06(+0.13%) |
Jul 18, 2024 | 48.47 | 48.96 | 46.30 | 46.57 | 11,948,646 | -1.86(-3.84%) |
Jul 17, 2024 | 48.44 | 49.55 | 47.95 | 48.43 | 12,733,127 | -0.97(-1.96%) |
Jul 16, 2024 | 48.03 | 49.45 | 47.68 | 49.40 | 10,335,429 | +1.70(+3.56%) |
Jul 15, 2024 | 47.37 | 48.17 | 46.99 | 47.70 | 12,763,401 | +0.91(+1.94%) |
Jul 12, 2024 | 45.86 | 46.97 | 45.84 | 46.79 | 12,111,975 | +1.08(+2.36%) |
Jul 11, 2024 | 46.56 | 47.51 | 45.60 | 45.71 | 11,684,159 | -0.24(-0.52%) |
Jul 10, 2024 | 46.14 | 46.27 | 45.30 | 45.95 | 4,879,000 | -0.10(-0.22%) |
Jul 09, 2024 | 45.84 | 46.23 | 45.46 | 46.05 | 4,885,828 | +0.16(+0.35%) |
Jul 08, 2024 | 46.02 | 46.23 | 45.48 | 45.89 | 4,513,162 | -0.06(-0.13%) |
Jul 05, 2024 | 45.47 | 45.96 | 44.94 | 45.95 | 6,361,521 | +0.34(+0.75%) |
Jul 03, 2024 | 44.96 | 45.94 | 44.96 | 45.61 | 7,347,476 | +0.79(+1.76%) |
Jul 02, 2024 | 44.55 | 44.98 | 44.45 | 44.82 | 6,425,744 | +0.37(+0.83%) |