Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 51.94 | 52.31 | 50.47 | 50.71 | 1,485,105 | +0.69(+1.38%) |
Sep 25, 2024 | 51.83 | 52.04 | 49.87 | 50.02 | 1,258,014 | -1.99(-3.83%) |
Sep 24, 2024 | 52.36 | 52.63 | 50.95 | 52.01 | 1,519,184 | +0.18(+0.35%) |
Sep 23, 2024 | 53.16 | 53.50 | 51.33 | 51.83 | 1,011,234 | -0.63(-1.20%) |
Sep 20, 2024 | 53.85 | 53.85 | 52.23 | 52.46 | 986,400 | -1.81(-3.34%) |
Sep 19, 2024 | 54.79 | 54.79 | 52.52 | 54.27 | 1,671,630 | +3.19(+6.25%) |
Sep 18, 2024 | 50.98 | 54.89 | 50.23 | 51.08 | 2,951,560 | +0.05(+0.10%) |
Sep 17, 2024 | 51.15 | 52.69 | 50.45 | 51.03 | 1,455,662 | +1.15(+2.31%) |
Sep 16, 2024 | 49.83 | 50.31 | 48.85 | 49.88 | 1,108,500 | +0.55(+1.11%) |
Sep 13, 2024 | 47.52 | 49.57 | 47.47 | 49.33 | 2,544,832 | +3.34(+7.26%) |
Sep 12, 2024 | 44.93 | 46.70 | 43.97 | 45.99 | 1,367,080 | +1.73(+3.91%) |
Sep 11, 2024 | 43.37 | 44.50 | 41.33 | 44.26 | 1,777,214 | +0.34(+0.77%) |
Sep 10, 2024 | 44.15 | 44.26 | 42.35 | 43.92 | 1,474,873 | -0.14(-0.32%) |
Sep 09, 2024 | 43.88 | 45.13 | 43.50 | 44.06 | 1,389,974 | +0.37(+0.85%) |
Sep 06, 2024 | 46.43 | 47.18 | 43.20 | 43.69 | 2,184,104 | -2.73(-5.88%) |
Sep 05, 2024 | 47.46 | 47.78 | 45.72 | 46.42 | 1,203,873 | -0.65(-1.38%) |
Sep 04, 2024 | 46.88 | 48.63 | 46.28 | 47.07 | 1,250,383 | -0.26(-0.55%) |
Sep 03, 2024 | 50.81 | 51.62 | 47.03 | 47.33 | 2,095,562 | -4.86(-9.31%) |
Aug 30, 2024 | 51.90 | 52.42 | 50.36 | 52.19 | 1,064,138 | +0.90(+1.75%) |
Aug 29, 2024 | 51.39 | 52.84 | 50.23 | 51.29 | 1,307,856 | +0.92(+1.83%) |
Aug 28, 2024 | 50.69 | 51.58 | 49.58 | 50.37 | 802,842 | -0.97(-1.89%) |
Aug 27, 2024 | 51.49 | 51.80 | 50.60 | 51.34 | 1,114,940 | -1.17(-2.23%) |
Aug 26, 2024 | 53.69 | 54.01 | 52.36 | 52.51 | 1,287,183 | +0.06(+0.11%) |
Aug 23, 2024 | 48.98 | 52.98 | 48.81 | 52.45 | 2,195,648 | +4.47(+9.32%) |
Aug 22, 2024 | 49.37 | 49.84 | 47.68 | 47.98 | 942,040 | -1.36(-2.76%) |
Aug 21, 2024 | 48.49 | 49.42 | 47.60 | 49.34 | 1,231,984 | +1.84(+3.87%) |
Aug 20, 2024 | 49.00 | 49.05 | 47.04 | 47.50 | 807,663 | -1.68(-3.42%) |
Aug 19, 2024 | 47.71 | 49.24 | 47.62 | 49.18 | 937,511 | +1.75(+3.69%) |
Aug 16, 2024 | 46.72 | 48.42 | 46.62 | 47.43 | 814,716 | +0.32(+0.68%) |
Aug 15, 2024 | 46.63 | 47.82 | 45.81 | 47.11 | 1,358,040 | +3.31(+7.56%) |
Aug 14, 2024 | 45.07 | 45.13 | 43.20 | 43.80 | 1,430,093 | -0.74(-1.66%) |
Aug 13, 2024 | 43.46 | 44.85 | 42.73 | 44.54 | 894,318 | +1.97(+4.63%) |
Aug 12, 2024 | 43.81 | 44.00 | 42.03 | 42.57 | 1,010,314 | -1.13(-2.59%) |
Aug 09, 2024 | 44.11 | 44.12 | 42.77 | 43.70 | 960,983 | -0.33(-0.75%) |
Aug 08, 2024 | 42.55 | 44.08 | 41.81 | 44.03 | 1,671,220 | +2.90(+7.05%) |
Aug 07, 2024 | 44.78 | 44.79 | 40.79 | 41.13 | 1,658,634 | -1.54(-3.61%) |
Aug 06, 2024 | 41.80 | 44.33 | 40.64 | 42.67 | 1,692,820 | +1.30(+3.14%) |
Aug 05, 2024 | 38.41 | 42.91 | 37.66 | 41.37 | 2,548,809 | -4.33(-9.47%) |
Aug 02, 2024 | 45.53 | 47.29 | 44.31 | 45.70 | 3,260,498 | -5.48(-10.71%) |
Aug 01, 2024 | 56.66 | 57.43 | 50.01 | 51.18 | 4,129,679 | -5.62(-9.89%) |
Jul 31, 2024 | 56.65 | 60.25 | 55.32 | 56.80 | 2,373,083 | +1.09(+1.96%) |
Jul 30, 2024 | 55.91 | 57.19 | 54.67 | 55.71 | 1,218,636 | +0.48(+0.87%) |
Jul 29, 2024 | 57.50 | 57.99 | 54.47 | 55.23 | 2,102,811 | -1.83(-3.21%) |
Jul 26, 2024 | 56.90 | 57.96 | 55.22 | 57.06 | 2,101,697 | +2.73(+5.02%) |
Jul 25, 2024 | 52.93 | 56.92 | 52.70 | 54.33 | 2,825,687 | +1.83(+3.49%) |
Jul 24, 2024 | 54.90 | 57.01 | 52.37 | 52.50 | 2,293,653 | -3.58(-6.38%) |
Jul 23, 2024 | 53.62 | 56.92 | 53.45 | 56.08 | 2,131,944 | +1.72(+3.16%) |
Jul 22, 2024 | 52.56 | 54.62 | 50.88 | 54.36 | 1,868,173 | +2.42(+4.66%) |
Jul 19, 2024 | 52.48 | 53.24 | 51.22 | 51.94 | 1,742,679 | -0.94(-1.78%) |
Jul 18, 2024 | 55.37 | 57.95 | 52.08 | 52.88 | 3,197,792 | -3.21(-5.72%) |
Jul 17, 2024 | 56.16 | 59.45 | 55.60 | 56.09 | 2,970,984 | -1.77(-3.06%) |
Jul 16, 2024 | 53.98 | 58.04 | 53.88 | 57.86 | 3,040,888 | +5.36(+10.21%) |
Jul 15, 2024 | 50.92 | 53.24 | 50.49 | 52.50 | 2,265,775 | +2.77(+5.57%) |
Jul 12, 2024 | 49.60 | 50.93 | 49.37 | 49.73 | 2,566,810 | +1.67(+3.47%) |
Jul 11, 2024 | 46.27 | 48.39 | 45.67 | 48.06 | 3,350,206 | +4.64(+10.69%) |
Jul 10, 2024 | 42.75 | 43.52 | 42.22 | 43.42 | 723,327 | +1.30(+3.09%) |
Jul 09, 2024 | 42.47 | 42.84 | 41.64 | 42.12 | 1,068,966 | -0.62(-1.45%) |
Jul 08, 2024 | 42.92 | 43.64 | 42.46 | 42.74 | 821,384 | +0.90(+2.15%) |
Jul 05, 2024 | 42.10 | 42.35 | 41.28 | 41.84 | 839,746 | -0.67(-1.58%) |
Jul 03, 2024 | 42.82 | 43.43 | 42.41 | 42.51 | 746,913 | -0.06(-0.14%) |
Jul 02, 2024 | 42.37 | 42.77 | 41.98 | 42.57 | 1,154,529 | +0.43(+1.02%) |