Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.15 | 54.98 | 52.14 | 54.39 | 2,806,306 | +2.70(+5.22%) |
Sep 25, 2024 | 51.80 | 52.71 | 51.49 | 51.69 | 1,391,847 | -0.58(-1.11%) |
Sep 24, 2024 | 53.21 | 53.99 | 52.01 | 52.27 | 1,640,291 | -0.04(-0.08%) |
Sep 23, 2024 | 53.04 | 53.35 | 52.06 | 52.31 | 1,824,186 | -0.51(-0.97%) |
Sep 20, 2024 | 53.38 | 54.08 | 52.32 | 52.82 | 4,917,588 | -1.44(-2.65%) |
Sep 19, 2024 | 54.49 | 54.79 | 53.35 | 54.26 | 4,040,730 | +2.19(+4.21%) |
Sep 18, 2024 | 51.22 | 53.69 | 50.41 | 52.07 | 4,582,777 | +0.85(+1.66%) |
Sep 17, 2024 | 51.72 | 53.06 | 51.06 | 51.22 | 3,598,477 | +0.91(+1.81%) |
Sep 16, 2024 | 47.24 | 50.83 | 47.00 | 50.31 | 7,324,912 | +5.52(+12.32%) |
Sep 13, 2024 | 44.07 | 45.19 | 43.95 | 44.79 | 1,605,889 | +1.35(+3.11%) |
Sep 12, 2024 | 44.45 | 44.51 | 43.07 | 43.44 | 1,554,208 | -1.37(-3.06%) |
Sep 11, 2024 | 42.90 | 44.91 | 42.02 | 44.81 | 2,073,767 | +2.06(+4.82%) |
Sep 10, 2024 | 42.42 | 42.82 | 41.39 | 42.75 | 1,273,569 | +0.26(+0.61%) |
Sep 09, 2024 | 42.12 | 43.04 | 41.48 | 42.49 | 3,060,415 | +0.85(+2.04%) |
Sep 06, 2024 | 42.74 | 42.98 | 40.65 | 41.64 | 2,946,415 | -1.25(-2.91%) |
Sep 05, 2024 | 42.44 | 43.68 | 42.44 | 42.89 | 1,145,359 | -0.43(-0.99%) |
Sep 04, 2024 | 42.59 | 44.13 | 42.13 | 43.32 | 2,298,911 | +0.27(+0.63%) |
Sep 03, 2024 | 46.53 | 46.53 | 42.50 | 43.05 | 3,852,170 | -4.31(-9.10%) |
Aug 30, 2024 | 48.29 | 48.47 | 47.19 | 47.36 | 12,679,389 | +0.31(+0.66%) |
Aug 29, 2024 | 47.05 | 48.20 | 46.48 | 47.05 | 2,403,049 | +0.73(+1.58%) |
Aug 28, 2024 | 46.46 | 47.12 | 45.30 | 46.32 | 2,579,891 | -0.57(-1.22%) |
Aug 27, 2024 | 46.95 | 47.60 | 45.83 | 46.89 | 1,358,098 | -0.10(-0.21%) |
Aug 26, 2024 | 47.21 | 47.62 | 46.47 | 46.99 | 2,458,076 | -0.79(-1.65%) |
Aug 23, 2024 | 47.17 | 48.50 | 46.37 | 47.78 | 1,619,905 | +1.72(+3.73%) |
Aug 22, 2024 | 49.29 | 49.41 | 45.83 | 46.06 | 3,219,871 | -3.26(-6.61%) |
Aug 21, 2024 | 49.11 | 49.52 | 48.07 | 49.32 | 2,096,480 | +1.13(+2.34%) |
Aug 20, 2024 | 48.98 | 49.25 | 47.54 | 48.19 | 1,734,088 | -1.33(-2.69%) |
Aug 19, 2024 | 48.71 | 49.60 | 48.33 | 49.52 | 1,410,443 | +0.60(+1.23%) |
Aug 16, 2024 | 48.90 | 49.95 | 48.82 | 48.92 | 1,568,994 | -0.96(-1.92%) |
Aug 15, 2024 | 48.46 | 50.27 | 47.82 | 49.88 | 2,333,369 | +3.27(+7.02%) |
Aug 14, 2024 | 48.35 | 48.44 | 45.99 | 46.61 | 2,455,207 | -1.14(-2.39%) |
Aug 13, 2024 | 46.47 | 48.76 | 45.34 | 47.75 | 3,265,638 | +1.75(+3.80%) |
Aug 12, 2024 | 46.64 | 46.69 | 45.59 | 46.00 | 1,484,385 | -0.25(-0.54%) |
Aug 09, 2024 | 46.96 | 47.55 | 45.03 | 46.25 | 2,702,813 | -1.08(-2.28%) |
Aug 08, 2024 | 43.93 | 47.63 | 43.12 | 47.33 | 4,354,252 | +5.55(+13.28%) |
Aug 07, 2024 | 45.35 | 45.61 | 41.70 | 41.78 | 3,246,694 | -1.97(-4.50%) |
Aug 06, 2024 | 44.36 | 44.71 | 43.23 | 43.75 | 3,653,979 | -0.67(-1.51%) |
Aug 05, 2024 | 42.66 | 44.86 | 41.65 | 44.42 | 4,296,930 | -0.66(-1.46%) |
Aug 02, 2024 | 46.91 | 47.10 | 44.51 | 45.08 | 4,600,144 | -3.37(-6.96%) |
Aug 01, 2024 | 52.12 | 52.84 | 47.81 | 48.45 | 4,212,041 | -4.55(-8.58%) |
Jul 31, 2024 | 51.49 | 53.55 | 50.62 | 53.00 | 5,827,531 | +3.23(+6.49%) |
Jul 30, 2024 | 47.74 | 51.57 | 47.58 | 49.77 | 10,545,718 | -5.19(-9.44%) |
Jul 29, 2024 | 56.42 | 56.95 | 54.52 | 54.96 | 2,984,529 | -0.11(-0.20%) |
Jul 26, 2024 | 55.53 | 55.61 | 54.29 | 55.07 | 2,083,994 | +0.89(+1.64%) |
Jul 25, 2024 | 54.25 | 55.95 | 52.42 | 54.18 | 3,062,058 | -0.69(-1.26%) |
Jul 24, 2024 | 56.41 | 56.75 | 54.58 | 54.87 | 3,330,441 | -2.30(-4.02%) |
Jul 23, 2024 | 57.99 | 58.59 | 56.92 | 57.17 | 1,661,821 | -1.87(-3.17%) |
Jul 22, 2024 | 57.93 | 59.25 | 56.64 | 59.04 | 2,382,429 | +2.81(+5.00%) |
Jul 19, 2024 | 58.00 | 58.00 | 55.45 | 56.23 | 1,999,518 | -1.83(-3.15%) |
Jul 18, 2024 | 60.55 | 62.06 | 56.80 | 58.06 | 2,729,033 | -1.93(-3.22%) |
Jul 17, 2024 | 61.10 | 62.37 | 59.90 | 59.99 | 2,447,470 | -2.96(-4.70%) |
Jul 16, 2024 | 60.42 | 63.20 | 59.75 | 62.95 | 1,692,247 | +3.12(+5.21%) |
Jul 15, 2024 | 60.58 | 61.11 | 59.32 | 59.83 | 1,595,316 | -0.52(-0.86%) |
Jul 12, 2024 | 59.24 | 61.09 | 58.57 | 60.35 | 1,748,089 | +1.68(+2.86%) |
Jul 11, 2024 | 62.44 | 62.64 | 58.64 | 58.67 | 2,805,451 | -2.93(-4.76%) |
Jul 10, 2024 | 60.36 | 61.71 | 60.25 | 61.60 | 2,833,652 | +1.85(+3.10%) |
Jul 09, 2024 | 61.13 | 61.19 | 59.15 | 59.75 | 2,203,770 | -1.92(-3.11%) |
Jul 08, 2024 | 61.77 | 62.93 | 61.51 | 61.67 | 1,090,535 | +0.34(+0.55%) |
Jul 05, 2024 | 62.60 | 62.71 | 61.32 | 61.33 | 1,391,717 | -1.04(-1.67%) |
Jul 03, 2024 | 61.22 | 63.03 | 61.00 | 62.37 | 1,749,840 | +2.15(+3.57%) |
Jul 02, 2024 | 57.74 | 60.29 | 57.54 | 60.22 | 2,168,678 | +2.51(+4.35%) |