Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.40 | 51.33 | 50.30 | 50.99 | 14,574,547 | +0.89(+1.78%) |
Sep 26, 2024 | 50.00 | 50.37 | 49.19 | 50.10 | 11,894,416 | +4.02(+8.72%) |
Sep 25, 2024 | 45.89 | 46.42 | 45.80 | 46.08 | 7,320,644 | -1.08(-2.29%) |
Sep 24, 2024 | 45.95 | 47.29 | 45.76 | 47.16 | 16,430,531 | +3.88(+8.96%) |
Sep 23, 2024 | 43.01 | 43.56 | 42.99 | 43.28 | 1,593,066 | +0.62(+1.45%) |
Sep 20, 2024 | 42.90 | 42.95 | 42.58 | 42.66 | 2,685,021 | +0.01(+0.02%) |
Sep 19, 2024 | 42.39 | 42.71 | 42.17 | 42.65 | 1,553,056 | +1.38(+3.34%) |
Sep 18, 2024 | 41.61 | 41.62 | 41.25 | 41.27 | 1,632,898 | -0.20(-0.48%) |
Sep 17, 2024 | 41.44 | 41.73 | 41.44 | 41.47 | 1,380,911 | +0.37(+0.90%) |
Sep 16, 2024 | 41.12 | 41.18 | 41.02 | 41.10 | 973,411 | +0.20(+0.49%) |
Sep 13, 2024 | 40.91 | 40.95 | 40.74 | 40.90 | 1,735,932 | +0.13(+0.32%) |
Sep 12, 2024 | 40.60 | 40.81 | 40.55 | 40.77 | 925,018 | -0.01(-0.02%) |
Sep 11, 2024 | 40.45 | 40.83 | 40.37 | 40.78 | 1,820,330 | +0.35(+0.87%) |
Sep 10, 2024 | 40.55 | 40.55 | 40.25 | 40.43 | 2,074,620 | -0.19(-0.47%) |
Sep 09, 2024 | 40.42 | 40.72 | 40.38 | 40.62 | 1,395,854 | -0.09(-0.22%) |
Sep 06, 2024 | 41.01 | 41.11 | 40.62 | 40.71 | 2,054,068 | -0.44(-1.07%) |
Sep 05, 2024 | 41.18 | 41.38 | 41.06 | 41.15 | 2,280,201 | -0.04(-0.10%) |
Sep 04, 2024 | 41.32 | 41.42 | 41.16 | 41.19 | 1,725,508 | -0.14(-0.34%) |
Sep 03, 2024 | 41.32 | 41.47 | 41.22 | 41.33 | 1,621,599 | -0.50(-1.20%) |
Aug 30, 2024 | 42.15 | 42.15 | 41.65 | 41.83 | 3,306,098 | +0.30(+0.72%) |
Aug 29, 2024 | 41.48 | 41.65 | 41.44 | 41.53 | 2,104,859 | +0.46(+1.12%) |
Aug 28, 2024 | 41.48 | 41.49 | 40.99 | 41.07 | 2,555,853 | -0.79(-1.89%) |
Aug 27, 2024 | 42.03 | 42.13 | 41.80 | 41.86 | 1,286,386 | +0.16(+0.38%) |
Aug 26, 2024 | 41.86 | 41.93 | 41.59 | 41.70 | 1,468,902 | -0.82(-1.93%) |
Aug 23, 2024 | 42.35 | 42.66 | 42.21 | 42.52 | 1,529,376 | +0.48(+1.14%) |
Aug 22, 2024 | 42.47 | 42.47 | 41.95 | 42.04 | 2,256,325 | -0.35(-0.83%) |
Aug 21, 2024 | 42.00 | 42.43 | 42.00 | 42.39 | 1,137,167 | +0.48(+1.15%) |
Aug 20, 2024 | 42.43 | 42.44 | 41.87 | 41.91 | 2,255,489 | -1.00(-2.33%) |
Aug 19, 2024 | 42.77 | 43.09 | 42.75 | 42.91 | 1,792,640 | +0.31(+0.73%) |
Aug 16, 2024 | 42.19 | 42.66 | 42.19 | 42.60 | 1,441,952 | +0.68(+1.62%) |
Aug 15, 2024 | 41.67 | 42.11 | 41.65 | 41.92 | 3,474,826 | +0.61(+1.48%) |
Aug 14, 2024 | 41.83 | 41.87 | 41.07 | 41.31 | 1,665,777 | -0.86(-2.04%) |
Aug 13, 2024 | 42.03 | 42.21 | 41.96 | 42.17 | 1,419,197 | +0.23(+0.55%) |
Aug 12, 2024 | 41.67 | 42.08 | 41.66 | 41.94 | 3,018,246 | +0.43(+1.04%) |
Aug 09, 2024 | 41.46 | 41.55 | 41.28 | 41.51 | 1,093,060 | -0.17(-0.41%) |
Aug 08, 2024 | 41.20 | 41.73 | 41.20 | 41.68 | 1,537,848 | +0.91(+2.23%) |
Aug 07, 2024 | 41.18 | 41.25 | 40.69 | 40.77 | 4,212,268 | +0.21(+0.52%) |
Aug 06, 2024 | 40.20 | 40.80 | 40.19 | 40.56 | 2,106,838 | -0.06(-0.15%) |
Aug 05, 2024 | 40.00 | 40.75 | 39.95 | 40.62 | 4,954,647 | -0.20(-0.49%) |
Aug 02, 2024 | 40.76 | 40.84 | 40.53 | 40.82 | 2,229,401 | -0.14(-0.34%) |
Aug 01, 2024 | 41.50 | 41.55 | 40.90 | 40.96 | 3,237,229 | -0.56(-1.35%) |
Jul 31, 2024 | 41.78 | 41.95 | 41.45 | 41.52 | 4,654,053 | +0.79(+1.94%) |
Jul 30, 2024 | 40.88 | 40.88 | 40.68 | 40.73 | 1,745,480 | -0.40(-0.97%) |
Jul 29, 2024 | 41.13 | 41.23 | 41.04 | 41.13 | 2,787,150 | -0.12(-0.29%) |
Jul 26, 2024 | 40.98 | 41.37 | 40.90 | 41.25 | 2,578,691 | +0.30(+0.73%) |
Jul 25, 2024 | 41.04 | 41.27 | 40.94 | 40.95 | 12,533,068 | -0.52(-1.25%) |
Jul 24, 2024 | 41.75 | 41.91 | 41.44 | 41.47 | 7,626,900 | -0.47(-1.12%) |
Jul 23, 2024 | 41.90 | 41.99 | 41.80 | 41.94 | 3,183,654 | -0.83(-1.94%) |
Jul 22, 2024 | 42.62 | 42.88 | 42.57 | 42.77 | 1,467,208 | +0.75(+1.78%) |
Jul 19, 2024 | 42.08 | 42.16 | 41.98 | 42.02 | 2,179,808 | -0.15(-0.36%) |
Jul 18, 2024 | 42.51 | 42.76 | 42.14 | 42.17 | 2,494,504 | -0.31(-0.73%) |
Jul 17, 2024 | 42.77 | 42.77 | 42.37 | 42.48 | 4,426,154 | -0.58(-1.35%) |
Jul 16, 2024 | 42.73 | 43.09 | 42.67 | 43.06 | 4,050,317 | -0.02(-0.05%) |
Jul 15, 2024 | 43.43 | 43.45 | 43.06 | 43.08 | 2,321,435 | -0.93(-2.11%) |
Jul 12, 2024 | 44.25 | 44.49 | 43.98 | 44.01 | 2,513,037 | +0.44(+1.01%) |
Jul 11, 2024 | 43.41 | 43.77 | 43.39 | 43.57 | 1,544,293 | +0.87(+2.04%) |
Jul 10, 2024 | 42.63 | 42.80 | 42.56 | 42.70 | 1,846,901 | -0.17(-0.40%) |
Jul 09, 2024 | 42.39 | 42.92 | 42.36 | 42.87 | 1,638,531 | +0.55(+1.30%) |
Jul 08, 2024 | 42.41 | 42.41 | 42.21 | 42.32 | 2,218,076 | -0.38(-0.89%) |
Jul 05, 2024 | 42.66 | 42.76 | 42.36 | 42.70 | 4,143,591 | -0.67(-1.54%) |
Jul 03, 2024 | 42.97 | 43.45 | 42.97 | 43.37 | 2,055,339 | +0.72(+1.69%) |
Jul 02, 2024 | 42.42 | 42.65 | 42.28 | 42.65 | 1,836,512 | +0.27(+0.64%) |