Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 46.26 | 46.44 | 45.10 | 45.53 | 9,134,736 | -0.50(-1.09%) |
Sep 20, 2024 | 45.99 | 46.56 | 45.54 | 46.03 | 7,791,393 | -0.27(-0.58%) |
Sep 19, 2024 | 46.15 | 46.84 | 45.66 | 46.30 | 7,128,003 | +1.02(+2.25%) |
Sep 18, 2024 | 45.75 | 46.14 | 45.11 | 45.28 | 6,325,273 | -0.46(-1.01%) |
Sep 17, 2024 | 46.42 | 46.98 | 45.52 | 45.74 | 5,190,303 | -0.50(-1.08%) |
Sep 16, 2024 | 45.82 | 47.49 | 45.64 | 46.24 | 8,224,445 | +0.37(+0.81%) |
Sep 13, 2024 | 45.44 | 46.12 | 45.28 | 45.87 | 4,713,438 | +0.46(+1.01%) |
Sep 12, 2024 | 45.01 | 46.00 | 44.53 | 45.41 | 5,292,095 | +0.42(+0.93%) |
Sep 11, 2024 | 44.37 | 45.07 | 43.84 | 44.99 | 6,617,900 | +0.09(+0.20%) |
Sep 10, 2024 | 43.83 | 44.90 | 43.65 | 44.90 | 4,462,941 | +1.28(+2.93%) |
Sep 09, 2024 | 44.12 | 45.00 | 43.20 | 43.62 | 6,758,561 | -0.02(-0.05%) |
Sep 06, 2024 | 44.80 | 44.96 | 42.33 | 43.64 | 6,198,990 | -0.07(-0.16%) |
Sep 05, 2024 | 43.06 | 43.80 | 43.02 | 43.71 | 3,008,103 | +0.45(+1.04%) |
Sep 04, 2024 | 42.78 | 43.88 | 42.61 | 43.26 | 3,111,331 | +0.34(+0.79%) |
Sep 03, 2024 | 43.88 | 44.03 | 42.48 | 42.92 | 5,256,080 | -1.07(-2.43%) |
Aug 30, 2024 | 43.72 | 44.49 | 43.59 | 43.99 | 5,263,804 | +0.42(+0.96%) |
Aug 29, 2024 | 44.45 | 44.85 | 43.45 | 43.57 | 4,613,498 | -0.56(-1.27%) |
Aug 28, 2024 | 44.16 | 44.51 | 43.73 | 44.13 | 4,175,604 | -0.03(-0.07%) |
Aug 27, 2024 | 43.27 | 44.22 | 43.09 | 44.16 | 5,311,838 | +0.22(+0.50%) |
Aug 26, 2024 | 44.05 | 44.48 | 43.71 | 43.94 | 4,187,281 | -0.22(-0.50%) |
Aug 23, 2024 | 43.60 | 44.42 | 43.28 | 44.16 | 6,266,470 | +0.80(+1.85%) |
Aug 22, 2024 | 43.45 | 44.03 | 43.14 | 43.36 | 8,954,403 | +0.01(+0.02%) |
Aug 21, 2024 | 40.68 | 43.49 | 40.67 | 43.35 | 11,866,223 | +2.81(+6.93%) |
Aug 20, 2024 | 40.50 | 40.74 | 39.72 | 40.54 | 11,752,645 | -0.32(-0.78%) |
Aug 19, 2024 | 40.54 | 40.87 | 39.72 | 40.86 | 6,660,054 | +0.27(+0.67%) |
Aug 16, 2024 | 40.30 | 41.17 | 40.24 | 40.59 | 6,136,566 | +0.09(+0.22%) |
Aug 15, 2024 | 39.68 | 40.62 | 39.22 | 40.50 | 5,084,429 | +1.41(+3.61%) |
Aug 14, 2024 | 38.86 | 39.19 | 38.65 | 39.09 | 3,691,443 | +0.34(+0.88%) |
Aug 13, 2024 | 38.45 | 39.68 | 38.05 | 38.75 | 6,550,401 | +1.43(+3.83%) |
Aug 12, 2024 | 37.14 | 37.90 | 36.91 | 37.32 | 5,296,616 | +0.30(+0.81%) |
Aug 09, 2024 | 37.33 | 37.55 | 36.77 | 37.02 | 4,669,688 | -0.15(-0.40%) |
Aug 08, 2024 | 36.49 | 37.32 | 36.32 | 37.17 | 6,216,845 | +0.99(+2.74%) |
Aug 07, 2024 | 38.11 | 38.70 | 36.07 | 36.18 | 6,471,218 | -1.49(-3.96%) |
Aug 06, 2024 | 36.96 | 38.11 | 36.18 | 37.67 | 9,996,706 | +1.14(+3.12%) |
Aug 05, 2024 | 36.60 | 37.29 | 35.30 | 36.53 | 13,112,942 | -2.51(-6.43%) |
Aug 02, 2024 | 38.15 | 39.26 | 37.30 | 39.04 | 7,398,306 | +0.19(+0.49%) |
Aug 01, 2024 | 40.09 | 41.04 | 37.34 | 38.85 | 15,408,957 | -2.67(-6.43%) |
Jul 31, 2024 | 41.49 | 42.04 | 41.04 | 41.52 | 7,743,825 | +0.49(+1.19%) |
Jul 30, 2024 | 40.75 | 41.39 | 40.67 | 41.03 | 5,577,166 | +0.46(+1.13%) |
Jul 29, 2024 | 40.95 | 41.00 | 40.20 | 40.57 | 6,316,014 | +0.06(+0.15%) |
Jul 26, 2024 | 41.00 | 41.08 | 40.00 | 40.51 | 3,194,514 | -0.03(-0.07%) |
Jul 25, 2024 | 40.01 | 41.14 | 39.55 | 40.54 | 3,589,567 | +0.58(+1.45%) |
Jul 24, 2024 | 40.47 | 41.08 | 39.89 | 39.96 | 3,147,276 | -1.12(-2.73%) |
Jul 23, 2024 | 40.30 | 41.16 | 40.23 | 41.08 | 4,679,722 | +0.08(+0.20%) |
Jul 22, 2024 | 40.99 | 41.28 | 40.77 | 41.00 | 3,659,733 | +0.48(+1.18%) |
Jul 19, 2024 | 39.70 | 40.76 | 39.52 | 40.52 | 4,053,914 | +0.73(+1.83%) |
Jul 18, 2024 | 40.07 | 40.73 | 39.56 | 39.79 | 3,332,325 | -0.21(-0.53%) |
Jul 17, 2024 | 40.48 | 41.03 | 39.53 | 40.00 | 5,134,722 | -1.28(-3.10%) |
Jul 16, 2024 | 41.27 | 41.48 | 40.70 | 41.28 | 4,618,378 | +0.17(+0.41%) |
Jul 15, 2024 | 40.70 | 41.62 | 40.25 | 41.11 | 6,455,190 | +0.58(+1.43%) |
Jul 12, 2024 | 39.86 | 40.68 | 39.49 | 40.53 | 8,292,147 | +2.01(+5.22%) |
Jul 11, 2024 | 39.63 | 39.89 | 38.43 | 38.52 | 4,277,783 | -1.14(-2.87%) |
Jul 10, 2024 | 39.58 | 39.77 | 38.60 | 39.66 | 3,863,237 | +0.27(+0.69%) |
Jul 09, 2024 | 39.91 | 39.99 | 39.01 | 39.39 | 5,112,517 | -0.43(-1.08%) |
Jul 08, 2024 | 39.00 | 39.92 | 38.37 | 39.82 | 7,838,477 | +1.14(+2.95%) |
Jul 05, 2024 | 37.66 | 38.70 | 37.46 | 38.68 | 4,445,827 | +0.91(+2.41%) |
Jul 03, 2024 | 37.39 | 38.47 | 37.35 | 37.77 | 3,947,512 | +0.63(+1.70%) |
Jul 02, 2024 | 36.75 | 37.76 | 36.47 | 37.14 | 4,095,513 | +0.08(+0.22%) |