Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.58 | 48.14 | 47.41 | 47.90 | 3,105,408 | +0.05(+0.10%) |
Sep 25, 2024 | 47.09 | 47.86 | 47.07 | 47.85 | 6,763,342 | +0.83(+1.77%) |
Sep 24, 2024 | 47.31 | 47.41 | 46.73 | 47.02 | 1,747,532 | -0.09(-0.19%) |
Sep 23, 2024 | 46.39 | 47.13 | 46.35 | 47.11 | 2,222,218 | +0.93(+2.01%) |
Sep 20, 2024 | 45.01 | 46.22 | 44.75 | 46.18 | 7,195,790 | +1.19(+2.65%) |
Sep 19, 2024 | 46.31 | 46.47 | 44.86 | 44.99 | 4,123,464 | -1.02(-2.22%) |
Sep 18, 2024 | 46.48 | 46.52 | 45.91 | 46.01 | 2,455,171 | -0.37(-0.80%) |
Sep 17, 2024 | 46.80 | 46.99 | 46.33 | 46.38 | 1,569,164 | -0.36(-0.77%) |
Sep 16, 2024 | 46.84 | 46.88 | 46.34 | 46.74 | 2,738,294 | +0.19(+0.41%) |
Sep 13, 2024 | 46.36 | 46.60 | 46.13 | 46.55 | 2,714,631 | +0.46(+1.00%) |
Sep 12, 2024 | 45.94 | 46.20 | 45.38 | 46.09 | 4,237,284 | +0.21(+0.46%) |
Sep 11, 2024 | 45.79 | 45.95 | 45.22 | 45.88 | 4,536,291 | +0.09(+0.20%) |
Sep 10, 2024 | 47.00 | 47.07 | 45.35 | 45.79 | 3,168,470 | -1.28(-2.72%) |
Sep 09, 2024 | 46.79 | 47.38 | 46.79 | 47.07 | 4,540,297 | +0.38(+0.81%) |
Sep 06, 2024 | 46.82 | 47.24 | 46.33 | 46.69 | 2,526,082 | -0.09(-0.19%) |
Sep 05, 2024 | 46.76 | 47.19 | 46.63 | 46.78 | 3,129,747 | +0.23(+0.49%) |
Sep 04, 2024 | 46.12 | 46.69 | 46.12 | 46.55 | 2,740,478 | +0.31(+0.67%) |
Sep 03, 2024 | 45.88 | 46.35 | 45.64 | 46.24 | 1,569,990 | -0.10(-0.22%) |
Aug 30, 2024 | 45.47 | 46.40 | 45.47 | 46.34 | 2,162,022 | +0.59(+1.29%) |
Aug 29, 2024 | 45.51 | 45.83 | 45.32 | 45.75 | 1,360,509 | +0.30(+0.66%) |
Aug 28, 2024 | 45.54 | 45.73 | 45.24 | 45.45 | 1,019,580 | -0.23(-0.50%) |
Aug 27, 2024 | 45.32 | 45.70 | 45.32 | 45.68 | 1,135,399 | +0.24(+0.53%) |
Aug 26, 2024 | 45.46 | 45.68 | 45.38 | 45.44 | 1,185,102 | +0.37(+0.82%) |
Aug 23, 2024 | 44.87 | 45.18 | 44.76 | 45.07 | 1,734,785 | +0.61(+1.37%) |
Aug 22, 2024 | 44.06 | 44.53 | 44.06 | 44.46 | 1,827,088 | +0.31(+0.70%) |
Aug 21, 2024 | 44.55 | 44.76 | 43.91 | 44.15 | 2,392,465 | -0.34(-0.76%) |
Aug 20, 2024 | 44.82 | 45.01 | 44.45 | 44.49 | 1,778,343 | -0.40(-0.89%) |
Aug 19, 2024 | 44.49 | 44.96 | 44.44 | 44.89 | 2,084,655 | +0.49(+1.10%) |
Aug 16, 2024 | 43.83 | 44.48 | 43.69 | 44.40 | 2,281,818 | +0.59(+1.35%) |
Aug 15, 2024 | 43.68 | 43.85 | 43.62 | 43.81 | 2,999,444 | +0.14(+0.32%) |
Aug 14, 2024 | 43.93 | 43.99 | 43.59 | 43.67 | 1,865,483 | -0.22(-0.50%) |
Aug 13, 2024 | 43.59 | 43.90 | 43.49 | 43.89 | 3,076,770 | +0.40(+0.92%) |
Aug 12, 2024 | 43.39 | 43.86 | 43.39 | 43.49 | 1,334,984 | +0.19(+0.44%) |
Aug 09, 2024 | 43.57 | 43.64 | 43.10 | 43.30 | 1,897,857 | -0.19(-0.44%) |
Aug 08, 2024 | 43.13 | 43.69 | 43.07 | 43.49 | 2,623,226 | +0.41(+0.95%) |
Aug 07, 2024 | 43.26 | 43.71 | 42.95 | 43.08 | 3,236,961 | +0.10(+0.23%) |
Aug 06, 2024 | 42.15 | 43.30 | 42.09 | 42.98 | 2,682,061 | +0.76(+1.80%) |
Aug 05, 2024 | 41.15 | 42.56 | 41.08 | 42.22 | 2,557,173 | -0.55(-1.29%) |
Aug 02, 2024 | 42.96 | 43.08 | 42.27 | 42.77 | 2,895,520 | -0.28(-0.65%) |
Aug 01, 2024 | 42.41 | 43.41 | 42.34 | 43.05 | 2,997,109 | +0.64(+1.51%) |
Jul 31, 2024 | 42.09 | 42.72 | 42.00 | 42.41 | 2,128,078 | +0.47(+1.12%) |
Jul 30, 2024 | 41.91 | 41.97 | 41.70 | 41.94 | 1,820,755 | +0.05(+0.12%) |
Jul 29, 2024 | 41.90 | 42.31 | 41.76 | 41.89 | 2,289,067 | -0.08(-0.19%) |
Jul 26, 2024 | 41.59 | 41.98 | 41.43 | 41.97 | 2,829,638 | +0.48(+1.16%) |
Jul 25, 2024 | 41.44 | 42.04 | 41.25 | 41.49 | 3,459,338 | +0.09(+0.22%) |
Jul 24, 2024 | 41.48 | 41.88 | 41.26 | 41.40 | 2,563,388 | +0.00(+0.00%) |
Jul 23, 2024 | 41.63 | 41.63 | 41.21 | 41.40 | 2,545,764 | -0.29(-0.70%) |
Jul 22, 2024 | 41.08 | 41.69 | 40.95 | 41.69 | 2,253,166 | +0.60(+1.46%) |
Jul 19, 2024 | 40.20 | 41.15 | 40.15 | 41.09 | 2,996,724 | +0.77(+1.91%) |
Jul 18, 2024 | 40.09 | 40.37 | 39.96 | 40.32 | 2,260,895 | +0.26(+0.65%) |
Jul 17, 2024 | 39.90 | 40.45 | 39.85 | 40.06 | 3,055,973 | +0.13(+0.33%) |
Jul 16, 2024 | 39.46 | 39.94 | 39.33 | 39.93 | 2,847,167 | +0.76(+1.94%) |
Jul 15, 2024 | 39.16 | 39.42 | 38.91 | 39.17 | 2,848,014 | +0.16(+0.41%) |
Jul 12, 2024 | 39.00 | 39.19 | 38.90 | 39.01 | 2,530,363 | +0.17(+0.44%) |
Jul 11, 2024 | 38.61 | 39.24 | 38.46 | 38.84 | 2,735,148 | +0.38(+0.99%) |
Jul 10, 2024 | 37.52 | 38.50 | 37.41 | 38.46 | 2,407,396 | +0.97(+2.59%) |
Jul 09, 2024 | 37.45 | 37.59 | 37.07 | 37.49 | 2,821,222 | +0.01(+0.03%) |
Jul 08, 2024 | 37.73 | 37.81 | 37.40 | 37.48 | 6,256,991 | -0.39(-1.03%) |
Jul 05, 2024 | 38.30 | 38.37 | 37.77 | 37.87 | 5,219,006 | -0.30(-0.79%) |
Jul 03, 2024 | 37.93 | 38.60 | 37.89 | 38.17 | 824,953 | +0.42(+1.11%) |
Jul 02, 2024 | 37.59 | 38.17 | 37.54 | 37.75 | 9,664,010 | +0.19(+0.51%) |