Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.88 | 49.89 | 48.36 | 48.97 | 2,831,394 | -0.57(-1.15%) |
Oct 17, 2024 | 49.63 | 49.67 | 49.09 | 49.54 | 1,363,729 | +0.12(+0.24%) |
Oct 16, 2024 | 48.68 | 49.57 | 48.60 | 49.42 | 1,704,609 | +0.69(+1.42%) |
Oct 15, 2024 | 48.68 | 49.51 | 48.21 | 48.73 | 2,148,337 | +0.04(+0.08%) |
Oct 14, 2024 | 48.44 | 48.80 | 48.03 | 48.69 | 1,723,359 | +0.40(+0.83%) |
Oct 11, 2024 | 47.44 | 48.73 | 47.41 | 48.29 | 1,633,186 | +0.85(+1.79%) |
Oct 10, 2024 | 46.79 | 47.49 | 46.52 | 47.44 | 1,451,106 | +1.02(+2.20%) |
Oct 09, 2024 | 46.59 | 46.86 | 46.14 | 46.42 | 1,586,215 | -0.18(-0.39%) |
Oct 08, 2024 | 46.85 | 46.99 | 46.35 | 46.60 | 1,347,194 | -0.49(-1.04%) |
Oct 07, 2024 | 47.57 | 47.76 | 46.72 | 47.09 | 1,432,495 | -0.27(-0.57%) |
Oct 04, 2024 | 47.65 | 47.91 | 47.10 | 47.36 | 1,406,825 | -0.24(-0.50%) |
Oct 03, 2024 | 47.88 | 47.91 | 47.30 | 47.60 | 3,300,402 | -0.73(-1.51%) |
Oct 02, 2024 | 48.69 | 48.70 | 48.20 | 48.33 | 1,934,197 | -0.41(-0.84%) |
Oct 01, 2024 | 49.23 | 49.47 | 48.72 | 48.74 | 2,532,875 | -0.46(-0.93%) |
Sep 30, 2024 | 49.20 | 49.47 | 48.78 | 49.20 | 2,523,812 | +0.86(+1.78%) |
Sep 27, 2024 | 47.85 | 48.73 | 47.85 | 48.34 | 1,750,503 | +0.77(+1.62%) |
Sep 26, 2024 | 46.77 | 47.76 | 46.70 | 47.57 | 3,819,065 | +1.57(+3.41%) |
Sep 25, 2024 | 47.15 | 47.35 | 45.74 | 46.00 | 2,151,626 | -0.90(-1.92%) |
Sep 24, 2024 | 47.41 | 47.48 | 46.87 | 46.90 | 2,808,543 | -0.14(-0.30%) |
Sep 23, 2024 | 46.35 | 47.54 | 46.34 | 47.04 | 3,174,140 | +0.67(+1.44%) |
Sep 20, 2024 | 47.62 | 48.10 | 46.16 | 46.37 | 14,162,251 | -1.39(-2.91%) |
Sep 19, 2024 | 48.00 | 48.57 | 47.69 | 47.76 | 2,510,924 | +0.07(+0.15%) |
Sep 18, 2024 | 47.10 | 47.93 | 46.98 | 47.69 | 2,880,356 | +0.65(+1.38%) |
Sep 17, 2024 | 46.75 | 47.89 | 46.74 | 47.04 | 2,141,168 | +0.42(+0.90%) |
Sep 16, 2024 | 46.77 | 47.18 | 46.41 | 46.62 | 2,234,477 | +0.16(+0.34%) |
Sep 13, 2024 | 46.40 | 46.74 | 45.80 | 46.46 | 1,674,744 | +0.37(+0.80%) |
Sep 12, 2024 | 45.56 | 46.33 | 45.18 | 46.09 | 1,219,656 | +0.52(+1.14%) |
Sep 11, 2024 | 45.63 | 45.66 | 44.82 | 45.57 | 1,285,847 | -0.01(-0.02%) |
Sep 10, 2024 | 46.40 | 46.40 | 45.32 | 45.58 | 1,505,462 | -0.76(-1.64%) |
Sep 09, 2024 | 45.19 | 47.00 | 44.91 | 46.34 | 2,778,164 | +1.20(+2.66%) |
Sep 06, 2024 | 45.16 | 45.58 | 44.91 | 45.14 | 1,955,988 | -0.08(-0.18%) |
Sep 05, 2024 | 45.37 | 45.88 | 45.12 | 45.22 | 1,326,791 | -0.01(-0.02%) |
Sep 04, 2024 | 45.91 | 46.34 | 45.00 | 45.23 | 1,683,113 | -0.62(-1.35%) |
Sep 03, 2024 | 45.18 | 46.33 | 45.12 | 45.85 | 2,106,986 | +0.48(+1.05%) |
Aug 30, 2024 | 45.44 | 45.74 | 45.03 | 45.37 | 2,697,690 | +0.15(+0.33%) |
Aug 29, 2024 | 44.97 | 46.04 | 44.26 | 45.22 | 3,060,303 | +0.59(+1.32%) |
Aug 28, 2024 | 45.11 | 45.37 | 44.38 | 44.64 | 1,987,758 | -0.25(-0.55%) |
Aug 27, 2024 | 45.23 | 45.42 | 44.35 | 44.88 | 1,503,964 | -0.28(-0.62%) |
Aug 26, 2024 | 45.28 | 45.84 | 45.12 | 45.16 | 1,366,111 | +0.05(+0.11%) |
Aug 23, 2024 | 44.98 | 45.41 | 44.79 | 45.11 | 1,159,924 | +0.23(+0.51%) |
Aug 22, 2024 | 44.98 | 45.05 | 44.43 | 44.88 | 1,628,999 | -0.06(-0.13%) |
Aug 21, 2024 | 44.74 | 45.36 | 44.63 | 44.94 | 1,271,483 | +0.63(+1.41%) |
Aug 20, 2024 | 44.44 | 44.53 | 44.10 | 44.32 | 1,399,119 | -0.36(-0.80%) |
Aug 19, 2024 | 45.03 | 45.34 | 44.60 | 44.68 | 1,306,437 | -0.29(-0.64%) |
Aug 16, 2024 | 44.46 | 45.00 | 44.10 | 44.96 | 1,775,408 | +0.19(+0.42%) |
Aug 15, 2024 | 44.51 | 44.93 | 44.51 | 44.77 | 1,141,606 | +0.48(+1.08%) |
Aug 14, 2024 | 44.14 | 44.51 | 43.85 | 44.30 | 946,645 | +0.12(+0.27%) |
Aug 13, 2024 | 43.82 | 44.36 | 43.61 | 44.18 | 1,277,994 | +0.43(+0.98%) |
Aug 12, 2024 | 44.35 | 44.57 | 43.70 | 43.75 | 1,229,749 | -0.51(-1.15%) |
Aug 09, 2024 | 43.99 | 44.37 | 43.75 | 44.26 | 1,254,582 | +0.12(+0.27%) |
Aug 08, 2024 | 44.45 | 44.82 | 44.13 | 44.14 | 1,363,551 | -0.55(-1.23%) |
Aug 07, 2024 | 44.36 | 45.29 | 44.27 | 44.69 | 1,562,472 | +0.44(+0.99%) |
Aug 06, 2024 | 44.82 | 45.33 | 44.24 | 44.25 | 1,724,303 | +0.10(+0.23%) |
Aug 05, 2024 | 44.88 | 45.58 | 44.10 | 44.15 | 1,885,421 | -1.05(-2.31%) |
Aug 02, 2024 | 44.87 | 45.76 | 44.32 | 45.19 | 2,256,423 | +0.64(+1.43%) |