Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.38 | 49.41 | 49.13 | 49.26 | 952,926 | -0.01(-0.02%) |
Sep 26, 2024 | 49.49 | 49.51 | 49.11 | 49.27 | 1,228,513 | +0.03(+0.06%) |
Sep 25, 2024 | 49.32 | 49.35 | 49.11 | 49.24 | 879,576 | -0.16(-0.32%) |
Sep 24, 2024 | 49.47 | 49.47 | 49.09 | 49.40 | 1,019,341 | -0.02(-0.04%) |
Sep 23, 2024 | 49.37 | 49.43 | 49.25 | 49.42 | 1,173,015 | +0.19(+0.39%) |
Sep 20, 2024 | 49.23 | 49.35 | 49.02 | 49.23 | 1,305,229 | -0.13(-0.26%) |
Sep 19, 2024 | 49.42 | 49.56 | 49.10 | 49.36 | 883,039 | +0.85(+1.75%) |
Sep 18, 2024 | 48.90 | 49.15 | 48.48 | 48.51 | 864,393 | -0.22(-0.45%) |
Sep 17, 2024 | 48.85 | 48.96 | 48.50 | 48.73 | 1,088,392 | +0.09(+0.19%) |
Sep 16, 2024 | 48.48 | 48.65 | 48.35 | 48.64 | 815,620 | +0.12(+0.25%) |
Sep 13, 2024 | 48.42 | 48.63 | 48.34 | 48.52 | 1,022,555 | +0.26(+0.54%) |
Sep 12, 2024 | 47.84 | 48.30 | 47.69 | 48.26 | 1,720,992 | +0.54(+1.13%) |
Sep 11, 2024 | 47.26 | 47.81 | 46.42 | 47.72 | 1,906,845 | +0.48(+1.02%) |
Sep 10, 2024 | 47.39 | 47.40 | 46.75 | 47.24 | 1,147,573 | +0.09(+0.19%) |
Sep 09, 2024 | 47.00 | 47.27 | 46.82 | 47.15 | 1,217,143 | +0.57(+1.22%) |
Sep 06, 2024 | 47.41 | 47.54 | 46.48 | 46.58 | 1,761,312 | -0.78(-1.65%) |
Sep 05, 2024 | 47.48 | 47.76 | 47.16 | 47.36 | 8,704,711 | -0.08(-0.17%) |
Sep 04, 2024 | 47.48 | 47.79 | 47.34 | 47.44 | 1,054,513 | -0.17(-0.36%) |
Sep 03, 2024 | 48.40 | 48.44 | 47.40 | 47.61 | 711,370 | -1.06(-2.18%) |
Aug 30, 2024 | 48.46 | 48.73 | 48.12 | 48.67 | 627,918 | +0.43(+0.89%) |
Aug 29, 2024 | 48.42 | 48.69 | 48.11 | 48.24 | 830,008 | -0.03(-0.06%) |
Aug 28, 2024 | 48.55 | 48.56 | 47.96 | 48.27 | 597,579 | -0.30(-0.62%) |
Aug 27, 2024 | 48.35 | 48.63 | 48.27 | 48.57 | 751,546 | +0.12(+0.25%) |
Aug 26, 2024 | 48.80 | 48.83 | 48.32 | 48.45 | 713,368 | -0.19(-0.39%) |
Aug 23, 2024 | 48.37 | 48.70 | 48.22 | 48.64 | 644,814 | +0.59(+1.23%) |
Aug 22, 2024 | 48.64 | 48.70 | 47.93 | 48.05 | 655,716 | -0.40(-0.83%) |
Aug 21, 2024 | 48.34 | 48.62 | 48.20 | 48.45 | 874,670 | +0.24(+0.50%) |
Aug 20, 2024 | 48.23 | 48.45 | 48.12 | 48.21 | 753,064 | -0.07(-0.14%) |
Aug 19, 2024 | 47.82 | 48.28 | 47.71 | 48.28 | 923,259 | +0.51(+1.07%) |
Aug 16, 2024 | 47.54 | 47.85 | 47.51 | 47.77 | 686,657 | +0.08(+0.17%) |
Aug 15, 2024 | 47.35 | 47.70 | 47.26 | 47.69 | 753,828 | +0.92(+1.97%) |
Aug 14, 2024 | 46.69 | 46.88 | 46.41 | 46.77 | 867,855 | +0.21(+0.45%) |
Aug 13, 2024 | 46.13 | 46.57 | 46.04 | 46.56 | 705,471 | +0.77(+1.68%) |
Aug 12, 2024 | 45.83 | 46.05 | 45.58 | 45.79 | 760,726 | +0.10(+0.22%) |
Aug 09, 2024 | 45.39 | 45.84 | 45.32 | 45.69 | 1,138,773 | +0.27(+0.59%) |
Aug 08, 2024 | 44.91 | 45.49 | 44.62 | 45.42 | 656,726 | +1.10(+2.48%) |
Aug 07, 2024 | 45.35 | 45.55 | 44.27 | 44.32 | 937,481 | -0.32(-0.72%) |
Aug 06, 2024 | 44.31 | 45.36 | 44.20 | 44.64 | 1,064,510 | +0.40(+0.90%) |
Aug 05, 2024 | 43.27 | 44.70 | 43.13 | 44.24 | 1,370,443 | -1.35(-2.96%) |
Aug 02, 2024 | 45.71 | 45.88 | 45.20 | 45.59 | 677,258 | -0.90(-1.94%) |
Aug 01, 2024 | 47.55 | 47.72 | 46.13 | 46.49 | 785,823 | -0.78(-1.65%) |
Jul 31, 2024 | 47.12 | 47.55 | 46.99 | 47.27 | 1,052,574 | +0.84(+1.81%) |
Jul 30, 2024 | 46.91 | 46.98 | 46.12 | 46.43 | 1,183,557 | -0.29(-0.62%) |
Jul 29, 2024 | 46.96 | 46.97 | 46.59 | 46.72 | 901,914 | -0.03(-0.06%) |
Jul 26, 2024 | 46.53 | 47.00 | 46.52 | 46.75 | 973,598 | +0.59(+1.28%) |
Jul 25, 2024 | 46.56 | 47.00 | 45.86 | 46.16 | 1,806,551 | -0.29(-0.62%) |
Jul 24, 2024 | 47.23 | 47.23 | 46.36 | 46.45 | 1,089,188 | -1.27(-2.66%) |
Jul 23, 2024 | 47.80 | 48.01 | 47.69 | 47.72 | 993,037 | -0.09(-0.19%) |
Jul 22, 2024 | 47.67 | 47.87 | 47.47 | 47.81 | 950,262 | +0.50(+1.06%) |
Jul 19, 2024 | 47.64 | 47.85 | 47.25 | 47.31 | 494,109 | -0.45(-0.94%) |
Jul 18, 2024 | 48.21 | 48.34 | 47.52 | 47.76 | 984,596 | -0.17(-0.35%) |
Jul 17, 2024 | 48.19 | 48.23 | 47.89 | 47.93 | 1,249,732 | -0.85(-1.74%) |
Jul 16, 2024 | 48.68 | 48.80 | 48.49 | 48.78 | 1,456,316 | +0.32(+0.66%) |
Jul 15, 2024 | 48.44 | 48.75 | 48.28 | 48.46 | 2,606,611 | +0.27(+0.56%) |
Jul 12, 2024 | 47.97 | 48.52 | 47.97 | 48.19 | 1,022,813 | +0.26(+0.54%) |
Jul 11, 2024 | 48.46 | 48.46 | 47.80 | 47.93 | 1,240,163 | -0.50(-1.03%) |
Jul 10, 2024 | 48.03 | 48.44 | 47.99 | 48.43 | 861,434 | +0.50(+1.04%) |
Jul 09, 2024 | 48.08 | 48.12 | 47.90 | 47.93 | 1,279,214 | +0.01(+0.02%) |
Jul 08, 2024 | 48.00 | 48.06 | 47.81 | 47.92 | 769,431 | +0.05(+0.10%) |
Jul 05, 2024 | 47.64 | 47.92 | 47.62 | 47.87 | 843,206 | +0.27(+0.57%) |
Jul 03, 2024 | 47.35 | 47.63 | 47.29 | 47.60 | 606,625 | +0.25(+0.53%) |
Jul 02, 2024 | 46.86 | 47.35 | 46.81 | 47.35 | 1,003,171 | +0.25(+0.53%) |