Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.11 | 44.46 | 43.65 | 43.81 | 628,245 | -0.01(-0.02%) |
Sep 26, 2024 | 43.81 | 43.86 | 43.24 | 43.82 | 828,706 | +0.60(+1.39%) |
Sep 25, 2024 | 43.70 | 43.76 | 43.00 | 43.22 | 1,239,148 | -0.50(-1.14%) |
Sep 24, 2024 | 44.60 | 44.97 | 43.51 | 43.72 | 1,251,903 | -0.81(-1.82%) |
Sep 23, 2024 | 45.07 | 45.37 | 44.40 | 44.53 | 1,346,090 | -0.47(-1.04%) |
Sep 20, 2024 | 45.43 | 45.47 | 44.74 | 45.00 | 2,930,063 | -0.58(-1.27%) |
Sep 19, 2024 | 45.77 | 46.14 | 44.93 | 45.58 | 1,388,877 | +0.55(+1.22%) |
Sep 18, 2024 | 44.83 | 46.38 | 44.30 | 45.03 | 1,430,051 | +0.26(+0.58%) |
Sep 17, 2024 | 45.46 | 45.72 | 44.37 | 44.77 | 2,310,269 | -0.02(-0.04%) |
Sep 16, 2024 | 44.70 | 45.19 | 44.36 | 44.79 | 1,068,337 | +0.17(+0.38%) |
Sep 13, 2024 | 44.11 | 44.66 | 44.10 | 44.62 | 1,057,119 | +0.92(+2.11%) |
Sep 12, 2024 | 42.97 | 43.73 | 42.59 | 43.70 | 1,285,413 | +0.91(+2.13%) |
Sep 11, 2024 | 42.58 | 42.85 | 41.51 | 42.79 | 1,112,632 | -0.50(-1.16%) |
Sep 10, 2024 | 43.93 | 44.26 | 42.19 | 43.29 | 1,356,955 | -0.64(-1.46%) |
Sep 09, 2024 | 42.99 | 44.14 | 42.70 | 43.93 | 1,752,199 | +1.25(+2.93%) |
Sep 06, 2024 | 44.00 | 44.54 | 42.62 | 42.68 | 1,013,754 | -1.21(-2.76%) |
Sep 05, 2024 | 44.52 | 44.52 | 43.73 | 43.89 | 941,599 | -0.14(-0.32%) |
Sep 04, 2024 | 44.31 | 45.05 | 43.77 | 44.03 | 1,942,210 | -0.93(-2.07%) |
Sep 03, 2024 | 45.68 | 46.30 | 44.78 | 44.96 | 1,307,827 | -1.16(-2.52%) |
Aug 30, 2024 | 46.07 | 46.35 | 45.42 | 46.12 | 1,027,351 | +0.18(+0.39%) |
Aug 29, 2024 | 46.42 | 46.46 | 45.57 | 45.94 | 894,380 | -0.09(-0.20%) |
Aug 28, 2024 | 45.32 | 46.27 | 45.22 | 46.03 | 901,398 | +0.64(+1.41%) |
Aug 27, 2024 | 45.18 | 45.71 | 44.92 | 45.39 | 766,254 | -0.04(-0.09%) |
Aug 26, 2024 | 46.43 | 46.71 | 45.32 | 45.43 | 1,372,695 | -0.68(-1.47%) |
Aug 23, 2024 | 44.38 | 46.57 | 44.25 | 46.11 | 1,125,728 | +2.20(+5.01%) |
Aug 22, 2024 | 43.74 | 44.28 | 43.56 | 43.91 | 643,909 | +0.12(+0.27%) |
Aug 21, 2024 | 43.82 | 43.90 | 43.02 | 43.79 | 731,826 | +0.23(+0.53%) |
Aug 20, 2024 | 43.73 | 44.02 | 43.29 | 43.56 | 827,585 | -0.41(-0.93%) |
Aug 19, 2024 | 43.37 | 43.98 | 43.25 | 43.97 | 725,581 | +0.62(+1.43%) |
Aug 16, 2024 | 42.57 | 43.50 | 42.57 | 43.35 | 1,198,276 | +0.49(+1.14%) |
Aug 15, 2024 | 42.50 | 43.60 | 42.39 | 42.86 | 1,581,620 | +1.31(+3.15%) |
Aug 14, 2024 | 41.93 | 42.13 | 41.25 | 41.55 | 692,772 | -0.17(-0.41%) |
Aug 13, 2024 | 41.70 | 41.79 | 41.01 | 41.72 | 808,113 | +0.44(+1.07%) |
Aug 12, 2024 | 41.75 | 42.69 | 41.17 | 41.28 | 861,042 | -0.06(-0.15%) |
Aug 09, 2024 | 41.49 | 41.72 | 41.12 | 41.34 | 715,310 | -0.19(-0.46%) |
Aug 08, 2024 | 41.09 | 41.67 | 40.93 | 41.53 | 983,477 | +1.19(+2.95%) |
Aug 07, 2024 | 41.69 | 42.56 | 40.22 | 40.34 | 1,416,048 | -0.51(-1.25%) |
Aug 06, 2024 | 40.64 | 41.56 | 40.25 | 40.85 | 1,372,814 | +0.19(+0.47%) |
Aug 05, 2024 | 40.30 | 41.32 | 39.01 | 40.66 | 1,807,973 | -1.31(-3.12%) |
Aug 02, 2024 | 42.98 | 42.98 | 41.06 | 41.97 | 2,123,106 | -2.44(-5.49%) |
Aug 01, 2024 | 46.70 | 46.94 | 43.97 | 44.41 | 1,770,264 | -2.34(-5.01%) |
Jul 31, 2024 | 46.83 | 47.60 | 46.34 | 46.75 | 1,650,227 | -0.12(-0.26%) |
Jul 30, 2024 | 47.17 | 47.38 | 46.75 | 46.87 | 1,129,331 | +0.04(+0.09%) |
Jul 29, 2024 | 47.72 | 47.83 | 46.67 | 46.83 | 781,905 | -0.79(-1.66%) |
Jul 26, 2024 | 47.09 | 47.71 | 46.91 | 47.62 | 1,201,148 | +0.84(+1.80%) |
Jul 25, 2024 | 45.88 | 47.11 | 45.78 | 46.78 | 1,433,098 | +0.96(+2.10%) |
Jul 24, 2024 | 46.37 | 46.93 | 45.78 | 45.82 | 1,165,989 | -0.69(-1.48%) |
Jul 23, 2024 | 45.61 | 46.81 | 45.53 | 46.51 | 1,378,070 | +0.62(+1.35%) |
Jul 22, 2024 | 44.39 | 46.02 | 44.24 | 45.89 | 1,772,205 | +0.80(+1.77%) |
Jul 19, 2024 | 45.31 | 46.11 | 44.91 | 45.09 | 2,294,114 | +0.10(+0.22%) |
Jul 18, 2024 | 45.10 | 47.76 | 44.76 | 44.99 | 3,124,327 | -0.46(-1.01%) |
Jul 17, 2024 | 44.74 | 46.27 | 44.74 | 45.45 | 2,750,553 | +0.02(+0.04%) |
Jul 16, 2024 | 44.31 | 45.64 | 44.09 | 45.43 | 1,671,980 | +1.54(+3.51%) |
Jul 15, 2024 | 43.00 | 44.38 | 42.90 | 43.89 | 1,488,290 | +1.34(+3.15%) |
Jul 12, 2024 | 42.46 | 42.87 | 42.04 | 42.55 | 1,585,635 | +0.15(+0.35%) |
Jul 11, 2024 | 41.19 | 42.64 | 41.10 | 42.40 | 2,440,749 | +1.71(+4.20%) |
Jul 10, 2024 | 39.87 | 40.85 | 39.74 | 40.69 | 1,650,788 | +0.81(+2.03%) |
Jul 09, 2024 | 39.12 | 40.18 | 38.91 | 39.88 | 1,909,191 | +0.56(+1.42%) |
Jul 08, 2024 | 39.91 | 40.11 | 39.26 | 39.32 | 1,522,520 | -0.19(-0.48%) |
Jul 05, 2024 | 40.23 | 40.39 | 39.41 | 39.51 | 1,885,906 | -0.83(-2.06%) |
Jul 03, 2024 | 40.99 | 41.15 | 40.25 | 40.34 | 1,179,975 | -0.61(-1.49%) |
Jul 02, 2024 | 40.50 | 41.10 | 40.42 | 40.95 | 1,402,921 | +0.45(+1.11%) |