Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.37 | 50.82 | 49.13 | 49.44 | 2,879,232 | -1.01(-2.00%) |
Sep 26, 2024 | 51.31 | 51.58 | 50.09 | 50.45 | 3,950,657 | +0.03(+0.06%) |
Sep 25, 2024 | 49.82 | 50.59 | 49.73 | 50.42 | 2,655,001 | +0.61(+1.22%) |
Sep 24, 2024 | 50.20 | 50.56 | 49.56 | 49.81 | 2,350,898 | -0.38(-0.76%) |
Sep 23, 2024 | 50.79 | 51.12 | 50.07 | 50.19 | 3,141,214 | -0.53(-1.04%) |
Sep 20, 2024 | 49.69 | 50.99 | 49.34 | 50.72 | 7,352,634 | +0.97(+1.95%) |
Sep 19, 2024 | 51.01 | 51.16 | 49.44 | 49.75 | 3,349,382 | +0.47(+0.95%) |
Sep 18, 2024 | 50.00 | 50.68 | 49.23 | 49.28 | 2,305,637 | -0.52(-1.04%) |
Sep 17, 2024 | 50.00 | 50.48 | 49.52 | 49.80 | 2,160,980 | +0.22(+0.44%) |
Sep 16, 2024 | 48.46 | 49.69 | 48.17 | 49.58 | 3,138,150 | +0.68(+1.39%) |
Sep 13, 2024 | 48.27 | 49.41 | 48.26 | 48.90 | 2,189,911 | +0.64(+1.33%) |
Sep 12, 2024 | 47.72 | 48.58 | 47.41 | 48.26 | 2,319,546 | +0.55(+1.15%) |
Sep 11, 2024 | 46.82 | 48.10 | 46.10 | 47.71 | 2,580,965 | +1.00(+2.14%) |
Sep 10, 2024 | 46.40 | 47.01 | 46.01 | 46.71 | 2,671,158 | +0.32(+0.69%) |
Sep 09, 2024 | 46.30 | 46.67 | 45.96 | 46.39 | 2,519,122 | +0.66(+1.44%) |
Sep 06, 2024 | 46.61 | 47.11 | 44.76 | 45.73 | 3,555,446 | -1.21(-2.58%) |
Sep 05, 2024 | 46.67 | 47.71 | 46.41 | 46.94 | 4,295,439 | -0.45(-0.95%) |
Sep 04, 2024 | 47.41 | 47.97 | 46.29 | 47.39 | 5,267,427 | -0.67(-1.39%) |
Sep 03, 2024 | 50.76 | 51.25 | 47.41 | 48.06 | 6,973,004 | -3.23(-6.30%) |
Aug 30, 2024 | 50.67 | 51.95 | 50.49 | 51.29 | 5,347,813 | +0.97(+1.93%) |
Aug 29, 2024 | 51.01 | 54.24 | 50.02 | 50.32 | 12,409,316 | -9.44(-15.80%) |
Aug 28, 2024 | 60.51 | 61.09 | 59.24 | 59.76 | 3,714,742 | -1.36(-2.23%) |
Aug 27, 2024 | 59.27 | 61.62 | 59.26 | 61.12 | 3,390,111 | +0.58(+0.96%) |
Aug 26, 2024 | 61.46 | 61.96 | 60.10 | 60.54 | 2,441,368 | -1.02(-1.66%) |
Aug 23, 2024 | 61.64 | 62.63 | 61.12 | 61.56 | 2,382,566 | +0.61(+1.00%) |
Aug 22, 2024 | 62.25 | 63.08 | 60.80 | 60.95 | 1,856,138 | -1.35(-2.17%) |
Aug 21, 2024 | 61.72 | 62.51 | 61.33 | 62.30 | 1,915,231 | +0.75(+1.22%) |
Aug 20, 2024 | 62.06 | 62.30 | 61.27 | 61.55 | 1,590,662 | -0.41(-0.66%) |
Aug 19, 2024 | 62.03 | 62.30 | 61.01 | 61.96 | 2,064,480 | -0.46(-0.74%) |
Aug 16, 2024 | 62.10 | 62.84 | 61.41 | 62.42 | 1,558,111 | -0.12(-0.19%) |
Aug 15, 2024 | 61.48 | 63.10 | 61.31 | 62.54 | 1,937,304 | +2.24(+3.71%) |
Aug 14, 2024 | 60.27 | 60.62 | 59.53 | 60.30 | 2,214,037 | +0.71(+1.19%) |
Aug 13, 2024 | 57.96 | 59.77 | 57.88 | 59.59 | 2,182,412 | +2.40(+4.20%) |
Aug 12, 2024 | 56.70 | 58.05 | 56.57 | 57.19 | 2,240,053 | +0.51(+0.90%) |
Aug 09, 2024 | 55.02 | 56.91 | 54.99 | 56.68 | 2,247,967 | +1.44(+2.61%) |
Aug 08, 2024 | 53.95 | 55.36 | 53.19 | 55.24 | 2,231,108 | +2.49(+4.72%) |
Aug 07, 2024 | 54.59 | 55.14 | 52.43 | 52.75 | 2,513,434 | -1.09(-2.02%) |
Aug 06, 2024 | 53.33 | 54.64 | 52.49 | 53.84 | 1,813,152 | +0.98(+1.85%) |
Aug 05, 2024 | 49.79 | 53.75 | 49.79 | 52.86 | 3,260,172 | -1.43(-2.63%) |
Aug 02, 2024 | 54.54 | 54.86 | 52.67 | 54.29 | 2,964,628 | -2.53(-4.45%) |
Aug 01, 2024 | 59.38 | 60.53 | 55.95 | 56.82 | 2,864,443 | -3.11(-5.19%) |
Jul 31, 2024 | 59.42 | 60.70 | 58.46 | 59.93 | 3,723,521 | +3.43(+6.07%) |
Jul 30, 2024 | 59.16 | 59.38 | 55.29 | 56.50 | 2,948,506 | -1.70(-2.92%) |
Jul 29, 2024 | 58.66 | 59.43 | 58.19 | 58.20 | 1,723,408 | -0.07(-0.12%) |
Jul 26, 2024 | 58.59 | 58.97 | 57.78 | 58.27 | 1,986,928 | +0.85(+1.48%) |
Jul 25, 2024 | 58.05 | 58.61 | 55.75 | 57.42 | 3,107,097 | -0.90(-1.54%) |
Jul 24, 2024 | 60.14 | 61.20 | 58.13 | 58.32 | 2,723,349 | -2.92(-4.77%) |
Jul 23, 2024 | 61.06 | 62.18 | 60.48 | 61.24 | 2,575,884 | +0.15(+0.25%) |
Jul 22, 2024 | 59.84 | 61.25 | 59.52 | 61.09 | 2,639,122 | +1.99(+3.37%) |
Jul 19, 2024 | 59.63 | 60.27 | 58.58 | 59.10 | 3,317,097 | -0.65(-1.09%) |
Jul 18, 2024 | 61.49 | 61.50 | 58.58 | 59.75 | 3,425,884 | -0.88(-1.45%) |
Jul 17, 2024 | 62.38 | 62.70 | 60.44 | 60.63 | 2,695,523 | -3.31(-5.18%) |
Jul 16, 2024 | 66.07 | 66.28 | 63.67 | 63.94 | 2,429,165 | -1.87(-2.84%) |
Jul 15, 2024 | 66.00 | 66.42 | 64.96 | 65.81 | 1,617,038 | +0.61(+0.94%) |
Jul 12, 2024 | 65.34 | 66.91 | 64.01 | 65.20 | 2,113,331 | -0.11(-0.17%) |
Jul 11, 2024 | 67.76 | 68.34 | 64.85 | 65.31 | 2,794,598 | -2.40(-3.54%) |
Jul 10, 2024 | 66.63 | 67.76 | 66.21 | 67.71 | 2,765,924 | +1.83(+2.78%) |
Jul 09, 2024 | 65.68 | 66.62 | 65.24 | 65.88 | 2,410,724 | +0.71(+1.09%) |
Jul 08, 2024 | 65.05 | 66.09 | 65.04 | 65.17 | 2,559,713 | +0.49(+0.76%) |
Jul 05, 2024 | 64.13 | 64.91 | 63.26 | 64.68 | 2,295,578 | +0.99(+1.55%) |
Jul 03, 2024 | 62.80 | 63.72 | 62.55 | 63.69 | 1,918,646 | +0.92(+1.47%) |
Jul 02, 2024 | 61.00 | 63.02 | 60.50 | 62.77 | 4,485,099 | -2.74(-4.18%) |