Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.50 | 47.50 | 46.42 | 46.65 | 1,873,150 | -0.52(-1.10%) |
Sep 25, 2024 | 47.20 | 47.38 | 46.83 | 47.17 | 789,262 | +0.07(+0.15%) |
Sep 24, 2024 | 46.73 | 47.54 | 46.66 | 47.10 | 940,107 | +0.31(+0.66%) |
Sep 23, 2024 | 46.28 | 46.81 | 46.05 | 46.79 | 890,820 | +0.68(+1.47%) |
Sep 20, 2024 | 46.36 | 46.36 | 45.85 | 46.11 | 2,647,430 | -0.58(-1.24%) |
Sep 19, 2024 | 46.76 | 46.76 | 45.97 | 46.69 | 955,047 | +0.94(+2.05%) |
Sep 18, 2024 | 46.39 | 46.50 | 45.68 | 45.75 | 1,323,393 | -0.61(-1.32%) |
Sep 17, 2024 | 46.73 | 46.89 | 45.81 | 46.36 | 1,010,272 | -0.24(-0.52%) |
Sep 16, 2024 | 46.33 | 46.85 | 46.01 | 46.60 | 820,838 | +0.36(+0.78%) |
Sep 13, 2024 | 46.23 | 47.00 | 45.77 | 46.24 | 870,358 | +0.18(+0.39%) |
Sep 12, 2024 | 46.55 | 46.69 | 45.50 | 46.06 | 1,166,156 | -0.63(-1.35%) |
Sep 11, 2024 | 46.49 | 46.86 | 45.82 | 46.69 | 1,054,629 | +0.29(+0.62%) |
Sep 10, 2024 | 45.86 | 46.45 | 45.72 | 46.40 | 1,065,729 | +0.81(+1.78%) |
Sep 09, 2024 | 45.15 | 46.09 | 45.03 | 45.59 | 971,581 | -179.64(-79.76%) |
Sep 06, 2024 | 233.42 | 234.44 | 225.04 | 225.23 | 149,468 | -8.00(-3.43%) |
Sep 05, 2024 | 232.50 | 233.23 | 230.94 | 233.23 | 170,825 | -0.09(-0.04%) |
Sep 04, 2024 | 232.33 | 234.07 | 230.38 | 233.32 | 141,886 | +0.22(+0.09%) |
Sep 03, 2024 | 237.39 | 237.39 | 231.95 | 233.10 | 243,651 | -4.64(-1.95%) |
Aug 30, 2024 | 235.85 | 238.08 | 234.28 | 237.74 | 173,990 | +1.84(+0.78%) |
Aug 29, 2024 | 234.91 | 238.39 | 233.41 | 235.90 | 187,296 | +1.68(+0.72%) |
Aug 28, 2024 | 236.72 | 236.81 | 233.74 | 234.22 | 128,669 | -2.39(-1.01%) |
Aug 27, 2024 | 234.30 | 237.04 | 232.80 | 236.61 | 289,557 | +1.59(+0.68%) |
Aug 26, 2024 | 237.69 | 241.31 | 233.54 | 235.02 | 139,184 | -0.69(-0.29%) |
Aug 23, 2024 | 234.74 | 237.32 | 233.78 | 235.71 | 153,654 | +1.13(+0.48%) |
Aug 22, 2024 | 235.00 | 235.70 | 233.12 | 234.58 | 136,930 | -0.21(-0.09%) |
Aug 21, 2024 | 233.35 | 234.79 | 230.59 | 234.79 | 213,052 | +2.08(+0.89%) |
Aug 20, 2024 | 232.56 | 233.54 | 230.65 | 232.71 | 253,783 | -0.06(-0.03%) |
Aug 19, 2024 | 229.14 | 233.00 | 228.14 | 232.77 | 217,280 | +3.75(+1.64%) |
Aug 16, 2024 | 227.77 | 229.28 | 227.52 | 229.02 | 153,016 | +0.62(+0.27%) |
Aug 15, 2024 | 230.16 | 230.16 | 227.30 | 228.40 | 151,350 | +1.77(+0.78%) |
Aug 14, 2024 | 224.05 | 228.28 | 224.05 | 226.63 | 218,600 | +1.60(+0.71%) |
Aug 13, 2024 | 226.56 | 227.41 | 224.47 | 225.03 | 250,107 | -0.03(-0.01%) |
Aug 12, 2024 | 227.05 | 227.71 | 223.94 | 225.06 | 199,498 | -1.54(-0.68%) |
Aug 09, 2024 | 230.25 | 230.32 | 224.71 | 226.60 | 347,721 | -4.86(-2.10%) |
Aug 08, 2024 | 231.06 | 232.73 | 228.06 | 231.46 | 252,075 | +3.11(+1.36%) |
Aug 07, 2024 | 230.02 | 233.14 | 226.49 | 228.36 | 371,555 | +1.48(+0.65%) |
Aug 06, 2024 | 225.48 | 233.56 | 224.74 | 226.88 | 513,687 | +1.74(+0.77%) |
Aug 05, 2024 | 220.14 | 231.39 | 216.99 | 225.14 | 607,231 | -4.56(-1.99%) |
Aug 02, 2024 | 229.09 | 229.72 | 223.18 | 229.71 | 580,999 | -2.48(-1.07%) |
Aug 01, 2024 | 222.08 | 234.64 | 221.35 | 232.18 | 713,916 | +19.22(+9.02%) |
Jul 31, 2024 | 212.73 | 215.91 | 211.62 | 212.97 | 374,931 | +1.71(+0.81%) |
Jul 30, 2024 | 213.21 | 215.18 | 210.03 | 211.26 | 290,876 | -0.82(-0.39%) |
Jul 29, 2024 | 211.73 | 213.63 | 209.71 | 212.08 | 272,726 | +1.80(+0.86%) |
Jul 26, 2024 | 210.34 | 212.48 | 205.08 | 210.28 | 289,795 | +2.34(+1.12%) |
Jul 25, 2024 | 205.75 | 209.18 | 204.72 | 207.94 | 359,200 | +2.15(+1.04%) |
Jul 24, 2024 | 207.65 | 208.21 | 205.17 | 205.80 | 285,545 | -2.61(-1.25%) |
Jul 23, 2024 | 207.28 | 210.53 | 206.12 | 208.40 | 160,045 | +0.33(+0.16%) |
Jul 22, 2024 | 203.52 | 209.05 | 200.70 | 208.07 | 321,983 | +6.35(+3.15%) |
Jul 19, 2024 | 203.99 | 203.99 | 200.25 | 201.72 | 206,793 | -2.32(-1.14%) |
Jul 18, 2024 | 200.50 | 205.08 | 200.50 | 204.04 | 270,195 | +3.36(+1.67%) |
Jul 17, 2024 | 205.38 | 206.81 | 200.41 | 200.68 | 350,870 | -5.72(-2.77%) |
Jul 16, 2024 | 204.79 | 208.24 | 203.74 | 206.41 | 333,718 | +2.85(+1.40%) |
Jul 15, 2024 | 202.38 | 206.38 | 201.10 | 203.56 | 232,573 | +0.31(+0.15%) |
Jul 12, 2024 | 203.35 | 206.00 | 202.60 | 203.25 | 160,752 | +0.78(+0.38%) |
Jul 11, 2024 | 202.50 | 203.34 | 199.94 | 202.47 | 183,141 | +2.35(+1.17%) |
Jul 10, 2024 | 199.16 | 200.38 | 198.58 | 200.12 | 157,481 | +0.72(+0.36%) |
Jul 09, 2024 | 202.75 | 202.75 | 198.91 | 199.41 | 228,655 | -3.35(-1.65%) |
Jul 08, 2024 | 203.53 | 204.65 | 202.18 | 202.75 | 317,375 | +0.79(+0.39%) |
Jul 05, 2024 | 203.31 | 203.92 | 199.74 | 201.96 | 285,017 | -1.43(-0.70%) |
Jul 03, 2024 | 199.62 | 203.44 | 197.82 | 203.39 | 163,074 | +3.53(+1.76%) |
Jul 02, 2024 | 199.47 | 201.20 | 196.89 | 199.86 | 360,079 | +2.30(+1.16%) |