Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.29 | 46.57 | 45.76 | 46.32 | 1,032,508 | +0.65(+1.42%) |
Sep 25, 2024 | 46.98 | 47.09 | 45.63 | 45.67 | 1,555,876 | -1.36(-2.89%) |
Sep 24, 2024 | 47.70 | 47.93 | 46.81 | 47.03 | 1,153,665 | -0.27(-0.57%) |
Sep 23, 2024 | 48.02 | 48.45 | 47.21 | 47.30 | 1,103,378 | -0.69(-1.44%) |
Sep 20, 2024 | 48.13 | 48.28 | 47.51 | 47.99 | 2,664,575 | -0.46(-0.95%) |
Sep 19, 2024 | 47.97 | 48.67 | 47.49 | 48.45 | 2,235,978 | +1.44(+3.06%) |
Sep 18, 2024 | 47.11 | 48.47 | 46.65 | 47.01 | 1,443,754 | +0.09(+0.19%) |
Sep 17, 2024 | 47.08 | 48.08 | 46.67 | 46.92 | 1,495,748 | +0.17(+0.36%) |
Sep 16, 2024 | 46.41 | 47.02 | 46.41 | 46.75 | 928,874 | +0.26(+0.56%) |
Sep 13, 2024 | 45.90 | 46.52 | 45.57 | 46.49 | 1,476,456 | +1.38(+3.06%) |
Sep 12, 2024 | 45.22 | 45.50 | 44.72 | 45.11 | 1,458,340 | +0.06(+0.13%) |
Sep 11, 2024 | 45.30 | 45.45 | 43.72 | 45.05 | 1,463,828 | -0.73(-1.59%) |
Sep 10, 2024 | 45.69 | 45.85 | 44.34 | 45.78 | 1,856,402 | +0.24(+0.53%) |
Sep 09, 2024 | 45.33 | 45.85 | 44.95 | 45.54 | 1,680,401 | +0.51(+1.13%) |
Sep 06, 2024 | 46.24 | 46.53 | 44.88 | 45.03 | 2,260,802 | -1.12(-2.43%) |
Sep 05, 2024 | 47.88 | 47.94 | 46.03 | 46.15 | 2,233,478 | -1.14(-2.41%) |
Sep 04, 2024 | 48.44 | 48.76 | 47.15 | 47.29 | 1,708,640 | -1.35(-2.78%) |
Sep 03, 2024 | 48.99 | 49.56 | 48.30 | 48.64 | 1,476,280 | -0.92(-1.86%) |
Aug 30, 2024 | 49.50 | 49.67 | 48.85 | 49.56 | 1,046,768 | +0.33(+0.67%) |
Aug 29, 2024 | 49.61 | 49.87 | 48.52 | 49.23 | 789,075 | -0.05(-0.10%) |
Aug 28, 2024 | 48.48 | 49.46 | 48.47 | 49.28 | 896,266 | +0.53(+1.09%) |
Aug 27, 2024 | 48.57 | 48.92 | 48.36 | 48.75 | 790,622 | -0.32(-0.65%) |
Aug 26, 2024 | 50.24 | 50.37 | 48.99 | 49.07 | 1,043,420 | -0.84(-1.68%) |
Aug 23, 2024 | 48.00 | 50.86 | 47.94 | 49.91 | 2,068,723 | +2.23(+4.68%) |
Aug 22, 2024 | 47.23 | 47.76 | 47.06 | 47.68 | 1,155,559 | +0.61(+1.30%) |
Aug 21, 2024 | 46.20 | 47.08 | 46.09 | 47.07 | 1,713,487 | +0.71(+1.53%) |
Aug 20, 2024 | 46.76 | 46.76 | 46.28 | 46.36 | 1,461,674 | -0.64(-1.36%) |
Aug 19, 2024 | 46.61 | 47.10 | 46.33 | 47.00 | 1,446,733 | +0.41(+0.88%) |
Aug 16, 2024 | 45.75 | 46.62 | 45.75 | 46.59 | 1,072,865 | +0.46(+1.00%) |
Aug 15, 2024 | 45.89 | 46.42 | 45.89 | 46.13 | 1,877,340 | +1.19(+2.65%) |
Aug 14, 2024 | 45.59 | 45.59 | 44.54 | 44.94 | 1,778,218 | -0.39(-0.85%) |
Aug 13, 2024 | 45.46 | 45.53 | 44.63 | 45.33 | 1,638,201 | +0.25(+0.55%) |
Aug 12, 2024 | 46.14 | 47.18 | 44.93 | 45.08 | 1,953,278 | -0.46(-1.00%) |
Aug 09, 2024 | 45.73 | 46.07 | 45.42 | 45.53 | 1,203,518 | -0.21(-0.45%) |
Aug 08, 2024 | 46.15 | 46.15 | 45.33 | 45.74 | 1,110,460 | +0.65(+1.45%) |
Aug 07, 2024 | 46.91 | 47.09 | 45.05 | 45.09 | 1,179,878 | -0.59(-1.30%) |
Aug 06, 2024 | 45.68 | 46.58 | 45.40 | 45.68 | 1,523,135 | +0.08(+0.17%) |
Aug 05, 2024 | 43.74 | 46.02 | 43.12 | 45.60 | 2,545,713 | -0.75(-1.62%) |
Aug 02, 2024 | 46.78 | 46.78 | 44.53 | 46.36 | 3,228,618 | -1.82(-3.78%) |
Aug 01, 2024 | 51.15 | 51.34 | 47.80 | 48.18 | 2,543,428 | -3.02(-5.90%) |
Jul 31, 2024 | 51.37 | 52.37 | 50.62 | 51.20 | 1,997,785 | -0.24(-0.46%) |
Jul 30, 2024 | 51.44 | 51.73 | 50.81 | 51.44 | 2,186,121 | +0.10(+0.19%) |
Jul 29, 2024 | 52.06 | 52.18 | 50.95 | 51.34 | 1,046,263 | -0.48(-0.92%) |
Jul 26, 2024 | 51.48 | 52.02 | 51.11 | 51.82 | 1,417,562 | +0.49(+0.95%) |
Jul 25, 2024 | 50.17 | 51.96 | 50.04 | 51.33 | 2,055,079 | +0.81(+1.61%) |
Jul 24, 2024 | 51.56 | 52.20 | 50.41 | 50.52 | 2,373,034 | -1.54(-2.95%) |
Jul 23, 2024 | 52.84 | 52.84 | 50.48 | 52.06 | 3,190,433 | +3.02(+6.16%) |
Jul 22, 2024 | 48.22 | 49.26 | 47.98 | 49.03 | 2,553,642 | +0.50(+1.02%) |
Jul 19, 2024 | 48.77 | 49.16 | 48.21 | 48.54 | 2,567,188 | -0.23(-0.47%) |
Jul 18, 2024 | 49.39 | 50.67 | 48.53 | 48.77 | 2,160,771 | -1.32(-2.63%) |
Jul 17, 2024 | 49.03 | 50.77 | 49.03 | 50.08 | 1,974,675 | +0.32(+0.64%) |
Jul 16, 2024 | 48.10 | 49.79 | 47.90 | 49.77 | 2,190,242 | +1.96(+4.10%) |
Jul 15, 2024 | 47.59 | 48.24 | 47.47 | 47.80 | 1,621,161 | +1.00(+2.14%) |
Jul 12, 2024 | 47.01 | 47.24 | 46.59 | 46.80 | 1,407,500 | -0.19(-0.40%) |
Jul 11, 2024 | 45.84 | 47.22 | 45.71 | 46.99 | 2,330,237 | +2.04(+4.54%) |
Jul 10, 2024 | 43.57 | 45.00 | 43.39 | 44.95 | 2,429,616 | +1.44(+3.30%) |
Jul 09, 2024 | 42.09 | 43.58 | 41.95 | 43.51 | 1,362,936 | +1.31(+3.10%) |
Jul 08, 2024 | 42.71 | 42.86 | 42.14 | 42.20 | 1,276,287 | +0.10(+0.24%) |
Jul 05, 2024 | 42.98 | 43.07 | 41.97 | 42.11 | 1,963,129 | -1.05(-2.43%) |
Jul 03, 2024 | 43.45 | 43.68 | 43.12 | 43.16 | 1,189,024 | -0.42(-0.96%) |
Jul 02, 2024 | 42.84 | 43.58 | 42.75 | 43.57 | 1,214,293 | +0.64(+1.50%) |