Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.82 | 48.23 | 47.71 | 48.09 | 678,409 | +0.52(+1.09%) |
Sep 26, 2024 | 47.41 | 47.90 | 47.26 | 47.57 | 692,338 | +0.20(+0.42%) |
Sep 25, 2024 | 47.65 | 47.77 | 47.14 | 47.37 | 1,171,905 | -0.02(-0.04%) |
Sep 24, 2024 | 47.51 | 48.23 | 47.37 | 47.39 | 994,337 | -0.68(-1.41%) |
Sep 23, 2024 | 47.66 | 48.19 | 47.53 | 48.07 | 1,502,231 | +0.37(+0.78%) |
Sep 20, 2024 | 48.05 | 48.05 | 47.35 | 47.70 | 2,565,885 | -0.17(-0.36%) |
Sep 19, 2024 | 48.28 | 48.39 | 47.47 | 47.87 | 1,806,254 | -0.74(-1.52%) |
Sep 18, 2024 | 48.80 | 49.12 | 48.46 | 48.61 | 725,636 | -0.23(-0.47%) |
Sep 17, 2024 | 49.22 | 49.45 | 48.80 | 48.84 | 868,494 | -0.25(-0.51%) |
Sep 16, 2024 | 48.69 | 49.25 | 48.62 | 49.09 | 1,867,773 | +0.50(+1.03%) |
Sep 13, 2024 | 47.97 | 48.61 | 47.70 | 48.59 | 2,010,863 | +1.06(+2.23%) |
Sep 12, 2024 | 47.64 | 48.08 | 47.31 | 47.53 | 676,913 | -0.30(-0.63%) |
Sep 11, 2024 | 48.20 | 48.29 | 47.33 | 47.83 | 744,669 | -0.46(-0.95%) |
Sep 10, 2024 | 48.27 | 48.48 | 47.89 | 48.29 | 599,706 | +0.11(+0.23%) |
Sep 09, 2024 | 47.92 | 48.22 | 47.71 | 48.18 | 517,223 | +0.20(+0.42%) |
Sep 06, 2024 | 48.59 | 48.81 | 47.96 | 47.98 | 524,618 | -0.44(-0.91%) |
Sep 05, 2024 | 49.24 | 49.27 | 48.28 | 48.42 | 782,552 | -0.45(-0.92%) |
Sep 04, 2024 | 48.52 | 48.94 | 48.52 | 48.87 | 731,308 | +0.36(+0.74%) |
Sep 03, 2024 | 48.03 | 48.72 | 47.97 | 48.51 | 588,833 | +0.40(+0.83%) |
Aug 30, 2024 | 47.71 | 48.12 | 47.59 | 48.11 | 557,167 | +0.44(+0.92%) |
Aug 29, 2024 | 47.80 | 47.84 | 47.29 | 47.67 | 442,257 | +0.06(+0.13%) |
Aug 28, 2024 | 47.63 | 48.05 | 47.49 | 47.61 | 559,311 | +0.08(+0.17%) |
Aug 27, 2024 | 47.78 | 47.97 | 47.22 | 47.53 | 466,879 | -0.44(-0.92%) |
Aug 26, 2024 | 47.85 | 48.38 | 47.78 | 47.97 | 531,087 | +0.26(+0.54%) |
Aug 23, 2024 | 47.50 | 47.85 | 47.19 | 47.71 | 472,407 | +0.44(+0.93%) |
Aug 22, 2024 | 47.42 | 47.57 | 47.10 | 47.27 | 694,056 | -0.13(-0.27%) |
Aug 21, 2024 | 47.03 | 47.48 | 46.88 | 47.40 | 949,197 | +0.40(+0.85%) |
Aug 20, 2024 | 46.62 | 47.09 | 46.56 | 47.00 | 1,002,698 | +0.36(+0.77%) |
Aug 19, 2024 | 46.45 | 46.85 | 46.36 | 46.64 | 864,514 | +0.11(+0.24%) |
Aug 16, 2024 | 46.59 | 46.67 | 46.32 | 46.53 | 600,860 | +0.19(+0.41%) |
Aug 15, 2024 | 46.44 | 46.58 | 46.13 | 46.34 | 809,361 | -0.05(-0.11%) |
Aug 14, 2024 | 46.46 | 46.75 | 46.37 | 46.39 | 655,273 | -0.15(-0.32%) |
Aug 13, 2024 | 46.54 | 46.84 | 46.19 | 46.54 | 1,133,256 | +0.13(+0.28%) |
Aug 12, 2024 | 46.33 | 46.49 | 46.05 | 46.41 | 552,527 | +0.04(+0.09%) |
Aug 09, 2024 | 46.55 | 46.74 | 45.88 | 46.37 | 741,669 | -0.19(-0.41%) |
Aug 08, 2024 | 46.26 | 46.80 | 46.20 | 46.56 | 616,513 | +0.08(+0.17%) |
Aug 07, 2024 | 46.31 | 46.76 | 46.10 | 46.48 | 922,775 | +0.41(+0.89%) |
Aug 06, 2024 | 46.35 | 46.86 | 46.04 | 46.07 | 870,714 | -0.18(-0.39%) |
Aug 05, 2024 | 47.73 | 47.73 | 45.91 | 46.25 | 1,213,244 | -1.78(-3.71%) |
Aug 02, 2024 | 48.05 | 48.62 | 47.11 | 48.03 | 1,142,623 | +0.08(+0.17%) |
Aug 01, 2024 | 47.52 | 48.15 | 47.27 | 47.95 | 741,813 | +0.57(+1.20%) |
Jul 31, 2024 | 47.43 | 47.81 | 47.25 | 47.38 | 892,126 | -0.02(-0.04%) |
Jul 30, 2024 | 46.79 | 47.62 | 46.79 | 47.40 | 942,144 | +0.61(+1.30%) |
Jul 29, 2024 | 47.59 | 47.59 | 46.58 | 46.79 | 1,280,322 | -0.63(-1.33%) |
Jul 26, 2024 | 47.97 | 48.37 | 47.00 | 47.42 | 1,396,296 | -0.45(-0.94%) |
Jul 25, 2024 | 47.93 | 48.58 | 47.77 | 47.87 | 1,256,885 | +0.18(+0.38%) |
Jul 24, 2024 | 47.07 | 48.32 | 46.54 | 47.69 | 2,302,103 | +0.93(+1.99%) |
Jul 23, 2024 | 47.17 | 47.26 | 46.74 | 46.76 | 1,352,240 | -0.37(-0.79%) |
Jul 22, 2024 | 46.93 | 47.20 | 46.47 | 47.13 | 1,141,909 | +0.78(+1.68%) |
Jul 19, 2024 | 46.72 | 46.72 | 46.11 | 46.35 | 667,850 | -0.25(-0.54%) |
Jul 18, 2024 | 46.47 | 47.40 | 46.39 | 46.60 | 989,773 | -0.22(-0.47%) |
Jul 17, 2024 | 46.27 | 47.20 | 46.22 | 46.82 | 910,750 | +0.73(+1.58%) |
Jul 16, 2024 | 45.51 | 46.09 | 45.30 | 46.09 | 799,707 | +0.93(+2.06%) |
Jul 15, 2024 | 44.64 | 45.20 | 44.49 | 45.16 | 1,324,614 | +0.26(+0.58%) |
Jul 12, 2024 | 45.00 | 45.37 | 44.74 | 44.90 | 904,089 | +0.31(+0.70%) |
Jul 11, 2024 | 43.70 | 44.88 | 43.54 | 44.59 | 1,034,622 | +1.48(+3.43%) |
Jul 10, 2024 | 42.89 | 43.14 | 42.58 | 43.11 | 571,534 | +0.48(+1.13%) |
Jul 09, 2024 | 42.34 | 42.77 | 42.29 | 42.63 | 586,132 | +0.19(+0.45%) |
Jul 08, 2024 | 42.54 | 42.70 | 42.40 | 42.44 | 497,418 | -0.03(-0.07%) |
Jul 05, 2024 | 42.44 | 42.72 | 42.23 | 42.47 | 880,934 | +0.03(+0.07%) |
Jul 03, 2024 | 42.63 | 42.87 | 42.38 | 42.44 | 639,488 | -0.10(-0.24%) |
Jul 02, 2024 | 43.17 | 43.28 | 42.45 | 42.54 | 1,640,455 | -0.48(-1.12%) |