Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.44 | 45.01 | 44.09 | 44.86 | 3,459,595 | +0.86(+1.95%) |
Sep 26, 2024 | 46.07 | 46.41 | 43.90 | 44.00 | 2,051,933 | -3.07(-6.52%) |
Sep 25, 2024 | 47.21 | 47.85 | 46.62 | 47.07 | 1,127,159 | -0.46(-0.97%) |
Sep 24, 2024 | 47.50 | 47.68 | 46.59 | 47.53 | 1,005,992 | +0.61(+1.30%) |
Sep 23, 2024 | 45.68 | 47.05 | 45.62 | 46.92 | 1,706,447 | +1.26(+2.76%) |
Sep 20, 2024 | 45.13 | 45.87 | 44.45 | 45.66 | 14,601,693 | +0.21(+0.46%) |
Sep 19, 2024 | 45.90 | 46.39 | 45.24 | 45.45 | 2,093,822 | +0.41(+0.91%) |
Sep 18, 2024 | 44.48 | 45.84 | 44.45 | 45.04 | 1,751,090 | +0.20(+0.45%) |
Sep 17, 2024 | 43.22 | 45.05 | 43.22 | 44.84 | 1,762,355 | +1.52(+3.51%) |
Sep 16, 2024 | 43.31 | 43.83 | 42.62 | 43.32 | 2,120,589 | +0.35(+0.81%) |
Sep 13, 2024 | 43.57 | 44.06 | 42.68 | 42.97 | 1,985,876 | -0.38(-0.88%) |
Sep 12, 2024 | 43.66 | 44.42 | 42.95 | 43.35 | 7,379,151 | -1.78(-3.94%) |
Sep 11, 2024 | 45.03 | 45.40 | 44.14 | 45.13 | 1,001,319 | +0.34(+0.76%) |
Sep 10, 2024 | 46.62 | 46.64 | 44.34 | 44.79 | 2,035,675 | -2.08(-4.44%) |
Sep 09, 2024 | 47.56 | 49.37 | 46.62 | 46.87 | 3,333,523 | +1.27(+2.79%) |
Sep 06, 2024 | 46.28 | 46.60 | 45.16 | 45.60 | 1,173,204 | -0.83(-1.79%) |
Sep 05, 2024 | 46.99 | 46.99 | 45.83 | 46.43 | 1,006,241 | +0.08(+0.17%) |
Sep 04, 2024 | 46.36 | 47.12 | 46.16 | 46.35 | 900,767 | -0.08(-0.17%) |
Sep 03, 2024 | 46.71 | 46.92 | 46.01 | 46.43 | 986,263 | -1.17(-2.46%) |
Aug 30, 2024 | 47.79 | 48.02 | 46.41 | 47.60 | 1,205,033 | -0.66(-1.37%) |
Aug 29, 2024 | 48.02 | 48.67 | 47.52 | 48.26 | 825,066 | +0.31(+0.65%) |
Aug 28, 2024 | 47.64 | 48.08 | 47.47 | 47.95 | 572,763 | +0.04(+0.08%) |
Aug 27, 2024 | 48.23 | 48.23 | 47.70 | 47.91 | 584,819 | -0.53(-1.09%) |
Aug 26, 2024 | 47.91 | 48.72 | 47.91 | 48.44 | 852,088 | +1.03(+2.17%) |
Aug 23, 2024 | 46.89 | 47.74 | 46.60 | 47.41 | 757,696 | +0.99(+2.13%) |
Aug 22, 2024 | 46.73 | 46.86 | 46.21 | 46.42 | 564,570 | -0.21(-0.45%) |
Aug 21, 2024 | 46.50 | 46.91 | 46.02 | 46.63 | 526,822 | +0.42(+0.91%) |
Aug 20, 2024 | 47.25 | 47.37 | 45.80 | 46.21 | 679,737 | -1.12(-2.37%) |
Aug 19, 2024 | 47.14 | 48.04 | 46.91 | 47.33 | 734,379 | +0.48(+1.02%) |
Aug 16, 2024 | 47.28 | 47.68 | 46.83 | 46.85 | 687,887 | -0.83(-1.74%) |
Aug 15, 2024 | 46.56 | 47.69 | 46.56 | 47.68 | 849,003 | +1.49(+3.23%) |
Aug 14, 2024 | 45.85 | 46.72 | 45.66 | 46.19 | 1,037,744 | +0.54(+1.19%) |
Aug 13, 2024 | 45.63 | 45.77 | 44.72 | 45.65 | 928,653 | -0.49(-1.07%) |
Aug 12, 2024 | 45.27 | 46.27 | 45.09 | 46.14 | 600,920 | +1.34(+2.99%) |
Aug 09, 2024 | 45.21 | 45.21 | 44.56 | 44.80 | 604,577 | -0.32(-0.70%) |
Aug 08, 2024 | 44.20 | 45.37 | 43.77 | 45.11 | 985,136 | +1.54(+3.53%) |
Aug 07, 2024 | 43.16 | 44.57 | 43.07 | 43.58 | 1,261,738 | +1.08(+2.55%) |
Aug 06, 2024 | 39.51 | 42.91 | 39.45 | 42.49 | 2,159,896 | +3.76(+9.70%) |
Aug 05, 2024 | 38.26 | 39.24 | 37.36 | 38.73 | 1,260,345 | -0.97(-2.43%) |
Aug 02, 2024 | 40.77 | 40.89 | 38.72 | 39.70 | 1,492,244 | -1.65(-3.98%) |
Aug 01, 2024 | 42.10 | 42.13 | 40.77 | 41.35 | 849,993 | -0.74(-1.76%) |
Jul 31, 2024 | 41.89 | 42.36 | 41.66 | 42.09 | 801,318 | +0.70(+1.69%) |
Jul 30, 2024 | 40.91 | 41.68 | 40.73 | 41.39 | 685,563 | +0.38(+0.94%) |
Jul 29, 2024 | 42.07 | 42.21 | 40.41 | 41.00 | 982,202 | -0.72(-1.73%) |
Jul 26, 2024 | 41.43 | 41.77 | 41.17 | 41.72 | 694,120 | +0.08(+0.19%) |
Jul 25, 2024 | 41.10 | 42.10 | 40.78 | 41.64 | 1,043,665 | +0.43(+1.05%) |
Jul 24, 2024 | 41.88 | 42.33 | 41.03 | 41.21 | 1,163,649 | -0.55(-1.32%) |
Jul 23, 2024 | 41.94 | 42.25 | 41.17 | 41.76 | 1,038,605 | -0.48(-1.14%) |
Jul 22, 2024 | 42.32 | 42.53 | 41.85 | 42.24 | 2,059,051 | -0.10(-0.23%) |
Jul 19, 2024 | 41.77 | 42.70 | 41.59 | 42.34 | 1,760,060 | +0.57(+1.37%) |
Jul 18, 2024 | 40.64 | 42.10 | 40.42 | 41.77 | 2,266,524 | +1.18(+2.92%) |
Jul 17, 2024 | 40.93 | 41.26 | 40.57 | 40.59 | 844,864 | -0.10(-0.24%) |
Jul 16, 2024 | 40.12 | 40.77 | 39.92 | 40.69 | 540,814 | +0.42(+1.05%) |
Jul 15, 2024 | 39.31 | 40.27 | 38.95 | 40.26 | 434,633 | +1.17(+3.00%) |
Jul 12, 2024 | 39.47 | 39.55 | 38.89 | 39.09 | 629,414 | -0.35(-0.88%) |
Jul 11, 2024 | 39.02 | 39.77 | 38.79 | 39.43 | 572,198 | +0.40(+1.04%) |
Jul 10, 2024 | 38.41 | 39.14 | 38.26 | 39.03 | 816,070 | +0.62(+1.62%) |
Jul 09, 2024 | 38.54 | 38.90 | 38.36 | 38.41 | 703,590 | -0.26(-0.66%) |
Jul 08, 2024 | 38.47 | 38.81 | 38.22 | 38.66 | 512,112 | +0.21(+0.54%) |
Jul 05, 2024 | 38.98 | 39.28 | 38.13 | 38.46 | 1,516,266 | -0.56(-1.44%) |
Jul 03, 2024 | 38.48 | 39.26 | 38.38 | 39.02 | 673,152 | +0.56(+1.46%) |
Jul 02, 2024 | 37.73 | 38.49 | 37.68 | 38.46 | 1,047,693 | +0.84(+2.23%) |