Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 49.35 | 49.91 | 49.15 | 49.88 | 1,991,670 | +0.23(+0.46%) |
Sep 27, 2024 | 49.41 | 50.18 | 48.95 | 49.65 | 1,865,011 | +0.61(+1.24%) |
Sep 26, 2024 | 48.38 | 49.21 | 47.96 | 49.04 | 3,032,072 | +0.84(+1.74%) |
Sep 25, 2024 | 48.36 | 48.50 | 47.90 | 48.20 | 2,160,970 | -0.01(-0.02%) |
Sep 24, 2024 | 49.88 | 49.91 | 47.59 | 48.21 | 3,834,372 | -1.49(-3.00%) |
Sep 23, 2024 | 50.96 | 51.32 | 49.67 | 49.70 | 3,287,631 | -0.88(-1.74%) |
Sep 20, 2024 | 51.07 | 51.16 | 50.39 | 50.58 | 7,739,271 | -0.45(-0.88%) |
Sep 19, 2024 | 49.91 | 51.23 | 49.58 | 51.03 | 3,759,439 | +2.14(+4.38%) |
Sep 18, 2024 | 49.33 | 49.65 | 48.36 | 48.89 | 4,005,353 | -0.30(-0.61%) |
Sep 17, 2024 | 47.52 | 49.58 | 47.52 | 49.19 | 3,522,369 | +1.86(+3.93%) |
Sep 16, 2024 | 46.97 | 47.46 | 46.52 | 47.33 | 3,019,591 | +0.20(+0.42%) |
Sep 13, 2024 | 46.73 | 47.34 | 46.69 | 47.13 | 2,197,249 | +0.72(+1.55%) |
Sep 12, 2024 | 46.00 | 46.43 | 45.45 | 46.41 | 3,070,672 | +0.57(+1.24%) |
Sep 11, 2024 | 46.09 | 46.17 | 44.63 | 45.84 | 5,316,345 | -0.31(-0.67%) |
Sep 10, 2024 | 47.49 | 47.63 | 44.00 | 46.15 | 7,940,682 | -2.02(-4.19%) |
Sep 09, 2024 | 47.95 | 48.55 | 47.66 | 48.17 | 2,572,822 | +0.76(+1.60%) |
Sep 06, 2024 | 48.74 | 49.54 | 47.15 | 47.41 | 3,227,559 | -1.26(-2.59%) |
Sep 05, 2024 | 49.53 | 49.72 | 48.31 | 48.67 | 3,442,496 | -0.52(-1.06%) |
Sep 04, 2024 | 49.57 | 49.93 | 48.78 | 49.19 | 2,811,847 | -0.11(-0.22%) |
Sep 03, 2024 | 49.74 | 49.96 | 49.00 | 49.30 | 3,826,709 | -0.96(-1.91%) |
Aug 30, 2024 | 49.87 | 50.56 | 49.66 | 50.26 | 2,433,247 | +0.48(+0.96%) |
Aug 29, 2024 | 49.90 | 50.22 | 49.27 | 49.78 | 2,199,026 | +0.26(+0.53%) |
Aug 28, 2024 | 48.53 | 49.55 | 48.53 | 49.52 | 2,890,487 | +0.71(+1.45%) |
Aug 27, 2024 | 48.84 | 49.20 | 47.80 | 48.81 | 1,697,082 | -0.06(-0.12%) |
Aug 26, 2024 | 48.90 | 49.10 | 48.56 | 48.87 | 1,937,115 | +0.27(+0.56%) |
Aug 23, 2024 | 47.52 | 48.79 | 47.20 | 48.60 | 3,645,937 | +1.40(+2.97%) |
Aug 22, 2024 | 47.28 | 47.57 | 47.01 | 47.20 | 2,187,213 | -0.04(-0.08%) |
Aug 21, 2024 | 47.28 | 47.36 | 46.76 | 47.24 | 2,101,711 | +0.13(+0.28%) |
Aug 20, 2024 | 47.40 | 47.51 | 46.78 | 47.11 | 2,243,345 | -0.52(-1.09%) |
Aug 19, 2024 | 46.70 | 47.65 | 46.70 | 47.63 | 2,033,086 | +1.01(+2.17%) |
Aug 16, 2024 | 45.95 | 46.69 | 45.84 | 46.62 | 2,643,190 | +0.73(+1.59%) |
Aug 15, 2024 | 47.24 | 47.74 | 45.82 | 45.89 | 6,179,636 | -0.43(-0.93%) |
Aug 14, 2024 | 46.07 | 46.59 | 45.62 | 46.32 | 3,300,632 | +0.58(+1.27%) |
Aug 13, 2024 | 45.90 | 45.98 | 45.33 | 45.74 | 3,591,380 | +0.09(+0.20%) |
Aug 12, 2024 | 46.51 | 46.93 | 45.41 | 45.65 | 4,034,912 | -0.92(-1.98%) |
Aug 09, 2024 | 46.17 | 46.60 | 45.77 | 46.57 | 3,053,042 | +0.81(+1.77%) |
Aug 08, 2024 | 44.87 | 45.98 | 44.87 | 45.76 | 3,752,336 | +1.46(+3.30%) |
Aug 07, 2024 | 45.27 | 45.96 | 44.22 | 44.30 | 3,885,436 | -0.01(-0.02%) |
Aug 06, 2024 | 43.66 | 45.02 | 43.56 | 44.31 | 4,058,983 | +0.54(+1.23%) |
Aug 05, 2024 | 42.81 | 44.06 | 41.99 | 43.77 | 5,014,191 | -1.22(-2.71%) |
Aug 02, 2024 | 47.25 | 47.37 | 44.85 | 44.99 | 6,433,759 | -3.57(-7.35%) |