Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 46.38 | 46.38 | 44.89 | 45.46 | 2,193,789 | -0.94(-2.03%) |
Sep 24, 2024 | 47.39 | 48.08 | 46.34 | 46.40 | 1,350,626 | -1.03(-2.17%) |
Sep 23, 2024 | 48.13 | 48.32 | 47.03 | 47.43 | 1,154,349 | -0.60(-1.25%) |
Sep 20, 2024 | 48.17 | 48.22 | 47.57 | 48.03 | 2,353,382 | -0.33(-0.68%) |
Sep 19, 2024 | 47.99 | 48.50 | 47.09 | 48.36 | 1,432,563 | +1.57(+3.36%) |
Sep 18, 2024 | 46.18 | 48.07 | 45.57 | 46.79 | 1,323,540 | +0.82(+1.78%) |
Sep 17, 2024 | 45.60 | 46.52 | 45.27 | 45.97 | 1,092,361 | +0.79(+1.75%) |
Sep 16, 2024 | 44.95 | 45.61 | 44.56 | 45.18 | 935,368 | +0.49(+1.10%) |
Sep 13, 2024 | 44.06 | 44.71 | 43.94 | 44.69 | 1,091,939 | +0.96(+2.20%) |
Sep 12, 2024 | 44.10 | 44.20 | 43.24 | 43.73 | 956,939 | -0.23(-0.52%) |
Sep 11, 2024 | 44.28 | 44.28 | 42.54 | 43.96 | 952,792 | -0.87(-1.94%) |
Sep 10, 2024 | 44.83 | 44.97 | 43.60 | 44.83 | 1,301,779 | +0.14(+0.31%) |
Sep 09, 2024 | 43.73 | 44.90 | 43.22 | 44.69 | 1,475,729 | +1.21(+2.78%) |
Sep 06, 2024 | 44.94 | 45.31 | 43.41 | 43.48 | 1,004,012 | -1.28(-2.86%) |
Sep 05, 2024 | 46.25 | 46.25 | 44.69 | 44.76 | 1,043,192 | -0.96(-2.10%) |
Sep 04, 2024 | 46.39 | 46.89 | 45.28 | 45.72 | 800,951 | -0.95(-2.04%) |
Sep 03, 2024 | 46.99 | 47.64 | 46.52 | 46.67 | 912,487 | -0.76(-1.60%) |
Aug 30, 2024 | 47.39 | 47.66 | 46.85 | 47.43 | 841,981 | +0.16(+0.34%) |
Aug 29, 2024 | 47.34 | 47.72 | 46.33 | 47.27 | 743,924 | +0.38(+0.81%) |
Aug 28, 2024 | 46.43 | 46.92 | 46.16 | 46.89 | 888,661 | +0.28(+0.60%) |
Aug 27, 2024 | 46.44 | 46.71 | 45.90 | 46.61 | 977,912 | -0.09(-0.19%) |
Aug 26, 2024 | 47.89 | 47.99 | 46.65 | 46.70 | 748,066 | -0.70(-1.48%) |
Aug 23, 2024 | 45.56 | 47.50 | 45.43 | 47.40 | 1,572,826 | +2.33(+5.17%) |
Aug 22, 2024 | 45.12 | 45.64 | 44.96 | 45.07 | 865,592 | -0.04(-0.09%) |
Aug 21, 2024 | 45.37 | 45.37 | 44.55 | 45.11 | 852,125 | +0.07(+0.16%) |
Aug 20, 2024 | 45.63 | 45.84 | 44.84 | 45.04 | 599,914 | -0.84(-1.83%) |
Aug 19, 2024 | 45.55 | 46.03 | 45.41 | 45.88 | 860,251 | +0.30(+0.66%) |
Aug 16, 2024 | 45.20 | 45.98 | 45.10 | 45.58 | 754,929 | +0.21(+0.46%) |
Aug 15, 2024 | 45.20 | 46.00 | 45.05 | 45.37 | 919,770 | +1.22(+2.76%) |
Aug 14, 2024 | 44.18 | 44.24 | 43.49 | 44.15 | 640,013 | +0.25(+0.57%) |
Aug 13, 2024 | 44.16 | 44.16 | 42.98 | 43.90 | 671,198 | +0.24(+0.55%) |
Aug 12, 2024 | 44.82 | 45.58 | 43.40 | 43.66 | 878,028 | -0.75(-1.69%) |
Aug 09, 2024 | 44.03 | 44.58 | 43.86 | 44.41 | 1,315,116 | +0.45(+1.02%) |
Aug 08, 2024 | 43.35 | 44.20 | 43.08 | 43.96 | 1,064,165 | +1.33(+3.12%) |
Aug 07, 2024 | 43.69 | 44.02 | 42.48 | 42.63 | 828,006 | -0.33(-0.77%) |
Aug 06, 2024 | 42.42 | 44.04 | 42.24 | 42.96 | 1,480,254 | +0.47(+1.11%) |
Aug 05, 2024 | 41.93 | 42.99 | 40.88 | 42.49 | 1,614,318 | -1.61(-3.65%) |
Aug 02, 2024 | 44.79 | 44.79 | 43.50 | 44.10 | 1,365,625 | -2.11(-4.57%) |
Aug 01, 2024 | 49.60 | 49.80 | 45.98 | 46.21 | 1,431,810 | -3.41(-6.87%) |
Jul 31, 2024 | 49.31 | 50.43 | 48.82 | 49.62 | 1,384,896 | +0.27(+0.55%) |
Jul 30, 2024 | 48.66 | 49.50 | 48.12 | 49.35 | 1,307,148 | +1.06(+2.20%) |
Jul 29, 2024 | 48.92 | 48.96 | 47.78 | 48.29 | 1,410,608 | -0.51(-1.05%) |
Jul 26, 2024 | 48.49 | 48.97 | 48.04 | 48.80 | 1,723,291 | +0.60(+1.23%) |
Jul 25, 2024 | 46.28 | 48.50 | 45.94 | 48.20 | 2,025,082 | +2.22(+4.83%) |
Jul 24, 2024 | 45.94 | 47.10 | 45.77 | 45.98 | 2,604,831 | +0.35(+0.76%) |
Jul 23, 2024 | 41.20 | 46.52 | 41.20 | 45.64 | 4,417,832 | -2.76(-5.70%) |
Jul 22, 2024 | 47.34 | 48.43 | 46.81 | 48.39 | 3,676,904 | +0.96(+2.03%) |
Jul 19, 2024 | 47.99 | 48.72 | 47.36 | 47.43 | 2,594,537 | -0.64(-1.34%) |
Jul 18, 2024 | 48.37 | 49.42 | 47.72 | 48.08 | 1,805,926 | -0.59(-1.20%) |
Jul 17, 2024 | 48.64 | 50.10 | 48.42 | 48.66 | 2,191,059 | -0.53(-1.07%) |
Jul 16, 2024 | 47.69 | 49.49 | 47.51 | 49.19 | 1,680,715 | +1.69(+3.55%) |
Jul 15, 2024 | 47.61 | 47.85 | 47.03 | 47.50 | 1,884,197 | +1.15(+2.48%) |
Jul 12, 2024 | 46.37 | 46.74 | 45.91 | 46.35 | 1,324,593 | +0.18(+0.39%) |
Jul 11, 2024 | 44.78 | 46.26 | 44.65 | 46.17 | 1,592,551 | +2.06(+4.68%) |
Jul 10, 2024 | 43.02 | 44.15 | 42.96 | 44.11 | 937,449 | +0.87(+2.02%) |
Jul 09, 2024 | 42.29 | 43.33 | 42.15 | 43.24 | 1,205,436 | +0.74(+1.75%) |
Jul 08, 2024 | 42.69 | 43.24 | 42.18 | 42.49 | 1,224,449 | -0.21(-0.49%) |
Jul 05, 2024 | 42.96 | 43.45 | 42.54 | 42.70 | 1,996,699 | -0.40(-0.92%) |
Jul 03, 2024 | 44.65 | 44.84 | 43.08 | 43.10 | 1,042,845 | -1.67(-3.72%) |
Jul 02, 2024 | 43.71 | 44.92 | 43.71 | 44.76 | 1,868,170 | +0.86(+1.97%) |