Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 52.00 | 54.13 | 51.88 | 53.40 | 5,720,367 | +2.82(+5.58%) |
Sep 25, 2024 | 50.93 | 51.07 | 50.31 | 50.58 | 2,868,829 | -0.42(-0.82%) |
Sep 24, 2024 | 51.41 | 51.59 | 50.51 | 51.00 | 4,464,892 | +1.91(+3.89%) |
Sep 23, 2024 | 49.11 | 49.93 | 49.04 | 49.09 | 2,322,121 | +0.18(+0.37%) |
Sep 20, 2024 | 49.00 | 49.19 | 48.08 | 48.91 | 3,392,609 | -0.06(-0.12%) |
Sep 19, 2024 | 49.00 | 49.40 | 47.99 | 48.97 | 3,652,175 | +1.87(+3.97%) |
Sep 18, 2024 | 47.00 | 48.42 | 46.35 | 47.10 | 2,861,231 | +0.31(+0.66%) |
Sep 17, 2024 | 47.06 | 47.33 | 46.55 | 46.79 | 1,674,356 | -0.27(-0.57%) |
Sep 16, 2024 | 46.65 | 47.14 | 46.21 | 47.06 | 2,340,940 | +0.73(+1.58%) |
Sep 13, 2024 | 46.60 | 47.11 | 46.05 | 46.33 | 3,016,693 | +0.06(+0.13%) |
Sep 12, 2024 | 45.40 | 46.50 | 45.32 | 46.27 | 3,408,844 | +1.49(+3.33%) |
Sep 11, 2024 | 44.52 | 44.95 | 43.41 | 44.78 | 3,336,828 | +0.53(+1.20%) |
Sep 10, 2024 | 44.02 | 44.51 | 43.48 | 44.25 | 2,483,459 | +0.02(+0.05%) |
Sep 09, 2024 | 43.78 | 44.79 | 43.78 | 44.23 | 2,186,055 | +0.74(+1.70%) |
Sep 06, 2024 | 44.42 | 45.02 | 43.15 | 43.49 | 3,588,917 | -1.22(-2.73%) |
Sep 05, 2024 | 45.73 | 46.21 | 44.61 | 44.71 | 2,388,486 | -0.37(-0.82%) |
Sep 04, 2024 | 44.50 | 45.82 | 44.50 | 45.08 | 3,663,876 | +0.50(+1.12%) |
Sep 03, 2024 | 46.08 | 46.29 | 44.38 | 44.58 | 4,404,294 | -3.32(-6.93%) |
Aug 30, 2024 | 47.45 | 48.04 | 47.10 | 47.90 | 1,167,609 | +0.53(+1.12%) |
Aug 29, 2024 | 47.30 | 47.80 | 47.18 | 47.37 | 2,004,759 | +0.30(+0.64%) |
Aug 28, 2024 | 47.50 | 47.93 | 46.94 | 47.07 | 2,078,271 | -1.79(-3.66%) |
Aug 27, 2024 | 48.94 | 49.51 | 48.69 | 48.86 | 1,507,991 | -0.36(-0.73%) |
Aug 26, 2024 | 49.45 | 49.82 | 49.09 | 49.22 | 1,239,957 | +0.33(+0.67%) |
Aug 23, 2024 | 48.39 | 49.35 | 48.28 | 48.89 | 1,647,363 | +0.96(+2.00%) |
Aug 22, 2024 | 48.60 | 48.65 | 47.78 | 47.93 | 1,683,792 | -0.99(-2.02%) |
Aug 21, 2024 | 48.96 | 49.29 | 48.65 | 48.92 | 1,966,953 | +0.44(+0.91%) |
Aug 20, 2024 | 49.51 | 49.67 | 48.30 | 48.48 | 2,231,967 | -0.87(-1.76%) |
Aug 19, 2024 | 49.20 | 49.58 | 48.95 | 49.35 | 1,972,531 | +0.60(+1.23%) |
Aug 16, 2024 | 48.74 | 49.15 | 48.22 | 48.75 | 2,937,358 | -0.26(-0.53%) |
Aug 15, 2024 | 47.73 | 49.20 | 47.69 | 49.01 | 3,720,480 | +2.19(+4.68%) |
Aug 14, 2024 | 46.67 | 46.92 | 46.11 | 46.82 | 2,181,076 | +0.19(+0.41%) |
Aug 13, 2024 | 46.34 | 46.95 | 45.68 | 46.63 | 1,843,953 | +0.21(+0.45%) |
Aug 12, 2024 | 45.51 | 46.57 | 45.51 | 46.42 | 2,787,193 | +1.01(+2.22%) |
Aug 09, 2024 | 45.00 | 45.70 | 44.92 | 45.41 | 2,140,474 | +0.50(+1.11%) |
Aug 08, 2024 | 44.35 | 45.16 | 44.00 | 44.91 | 2,324,791 | +1.34(+3.08%) |
Aug 07, 2024 | 46.01 | 46.30 | 43.34 | 43.57 | 3,945,605 | -1.63(-3.61%) |
Aug 06, 2024 | 44.13 | 45.62 | 43.88 | 45.20 | 2,372,903 | +0.82(+1.85%) |
Aug 05, 2024 | 41.90 | 44.69 | 41.59 | 44.38 | 4,177,548 | -0.76(-1.68%) |
Aug 02, 2024 | 46.43 | 46.47 | 44.35 | 45.14 | 4,176,678 | -1.98(-4.20%) |
Aug 01, 2024 | 48.96 | 49.15 | 46.36 | 47.12 | 3,407,175 | -1.89(-3.86%) |
Jul 31, 2024 | 48.92 | 49.65 | 48.67 | 49.01 | 3,469,944 | +1.59(+3.35%) |
Jul 30, 2024 | 47.25 | 48.33 | 47.15 | 47.42 | 2,696,417 | -0.11(-0.23%) |
Jul 29, 2024 | 47.16 | 48.29 | 46.42 | 47.53 | 3,577,510 | +0.08(+0.17%) |
Jul 26, 2024 | 46.39 | 48.48 | 45.90 | 47.45 | 8,553,794 | +1.75(+3.83%) |
Jul 25, 2024 | 44.53 | 46.03 | 44.40 | 45.70 | 3,004,381 | +0.53(+1.17%) |
Jul 24, 2024 | 44.75 | 46.27 | 44.23 | 45.17 | 4,262,798 | -0.63(-1.38%) |
Jul 23, 2024 | 45.21 | 45.98 | 44.75 | 45.80 | 4,899,710 | -0.14(-0.30%) |
Jul 22, 2024 | 46.75 | 46.78 | 45.38 | 45.94 | 3,497,318 | -0.84(-1.80%) |
Jul 19, 2024 | 45.15 | 46.98 | 45.07 | 46.78 | 3,367,960 | +0.81(+1.76%) |
Jul 18, 2024 | 48.06 | 48.36 | 45.72 | 45.97 | 5,118,448 | -2.44(-5.04%) |
Jul 17, 2024 | 49.58 | 49.71 | 48.26 | 48.41 | 3,569,193 | -1.40(-2.81%) |
Jul 16, 2024 | 49.24 | 49.93 | 49.02 | 49.81 | 2,893,482 | -0.19(-0.38%) |
Jul 15, 2024 | 50.62 | 51.05 | 49.96 | 50.00 | 1,786,847 | -0.78(-1.54%) |
Jul 12, 2024 | 51.46 | 51.46 | 49.35 | 50.78 | 6,407,325 | +1.27(+2.57%) |
Jul 11, 2024 | 49.92 | 50.24 | 48.84 | 49.51 | 4,805,399 | -0.16(-0.32%) |
Jul 10, 2024 | 48.50 | 50.10 | 48.41 | 49.67 | 4,580,592 | +1.39(+2.88%) |
Jul 09, 2024 | 48.72 | 49.54 | 48.25 | 48.28 | 1,906,910 | -0.50(-1.03%) |
Jul 08, 2024 | 49.92 | 50.09 | 48.60 | 48.78 | 2,575,231 | -1.65(-3.27%) |
Jul 05, 2024 | 51.80 | 52.76 | 50.42 | 50.43 | 3,508,907 | +0.32(+0.64%) |
Jul 03, 2024 | 49.50 | 50.64 | 49.45 | 50.11 | 2,215,800 | +1.57(+3.23%) |
Jul 02, 2024 | 48.01 | 48.56 | 47.77 | 48.54 | 1,552,794 | +0.39(+0.81%) |