Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.33 | 49.38 | 48.47 | 48.63 | 483,466 | -0.55(-1.12%) |
Sep 25, 2024 | 49.63 | 49.72 | 49.16 | 49.18 | 538,944 | -0.40(-0.81%) |
Sep 24, 2024 | 49.14 | 50.26 | 49.14 | 49.58 | 722,561 | +0.20(+0.41%) |
Sep 23, 2024 | 49.02 | 49.53 | 48.89 | 49.38 | 682,322 | +0.67(+1.38%) |
Sep 20, 2024 | 48.62 | 48.81 | 48.30 | 48.71 | 939,902 | -0.02(-0.04%) |
Sep 19, 2024 | 49.15 | 49.18 | 48.26 | 48.73 | 460,915 | +0.06(+0.12%) |
Sep 18, 2024 | 48.72 | 49.62 | 48.51 | 48.67 | 523,465 | +0.17(+0.35%) |
Sep 17, 2024 | 49.17 | 49.17 | 48.39 | 48.50 | 388,400 | -0.35(-0.72%) |
Sep 16, 2024 | 48.93 | 49.23 | 48.65 | 48.85 | 450,436 | +0.12(+0.25%) |
Sep 13, 2024 | 47.88 | 48.86 | 47.85 | 48.73 | 501,935 | +1.06(+2.22%) |
Sep 12, 2024 | 47.68 | 47.86 | 47.48 | 47.67 | 548,929 | +0.00(+0.00%) |
Sep 11, 2024 | 47.10 | 47.83 | 46.75 | 47.67 | 513,509 | +0.22(+0.46%) |
Sep 10, 2024 | 47.71 | 47.88 | 47.14 | 47.45 | 474,231 | -0.21(-0.44%) |
Sep 09, 2024 | 47.30 | 47.91 | 47.21 | 47.66 | 452,946 | +0.32(+0.68%) |
Sep 06, 2024 | 47.72 | 47.89 | 47.12 | 47.34 | 552,213 | -0.38(-0.80%) |
Sep 05, 2024 | 48.10 | 48.62 | 47.69 | 47.72 | 402,106 | -0.24(-0.50%) |
Sep 04, 2024 | 47.54 | 48.04 | 47.50 | 47.96 | 361,360 | +0.40(+0.84%) |
Sep 03, 2024 | 47.14 | 48.09 | 47.14 | 47.56 | 592,814 | +0.09(+0.19%) |
Aug 30, 2024 | 47.09 | 47.53 | 46.84 | 47.47 | 528,103 | +0.62(+1.33%) |
Aug 29, 2024 | 47.33 | 47.38 | 46.78 | 46.84 | 470,084 | -0.36(-0.76%) |
Aug 28, 2024 | 47.03 | 47.49 | 46.97 | 47.20 | 433,311 | +0.14(+0.30%) |
Aug 27, 2024 | 46.95 | 47.24 | 46.84 | 47.06 | 395,660 | -0.21(-0.44%) |
Aug 26, 2024 | 47.42 | 47.59 | 47.04 | 47.27 | 598,160 | -0.03(-0.06%) |
Aug 23, 2024 | 46.72 | 47.49 | 46.44 | 47.30 | 816,939 | +0.90(+1.95%) |
Aug 22, 2024 | 45.94 | 46.41 | 45.90 | 46.40 | 561,045 | +0.48(+1.04%) |
Aug 21, 2024 | 45.55 | 45.92 | 45.18 | 45.92 | 584,674 | +0.84(+1.87%) |
Aug 20, 2024 | 45.26 | 45.26 | 44.90 | 45.08 | 425,034 | -0.23(-0.50%) |
Aug 19, 2024 | 44.25 | 45.42 | 44.25 | 45.30 | 672,625 | +1.10(+2.50%) |
Aug 16, 2024 | 44.23 | 44.33 | 43.85 | 44.20 | 450,994 | -0.03(-0.07%) |
Aug 15, 2024 | 44.23 | 44.63 | 44.11 | 44.23 | 541,349 | +0.27(+0.61%) |
Aug 14, 2024 | 43.82 | 44.19 | 43.66 | 43.96 | 588,355 | +0.35(+0.80%) |
Aug 13, 2024 | 43.17 | 43.95 | 42.89 | 43.61 | 531,580 | +0.79(+1.83%) |
Aug 12, 2024 | 43.13 | 43.16 | 42.61 | 42.83 | 538,699 | -0.41(-0.94%) |
Aug 09, 2024 | 43.36 | 43.46 | 43.04 | 43.24 | 366,228 | -0.11(-0.25%) |
Aug 08, 2024 | 43.76 | 43.97 | 43.27 | 43.35 | 520,013 | -0.42(-0.95%) |
Aug 07, 2024 | 44.42 | 45.07 | 43.69 | 43.76 | 512,523 | -0.44(-0.99%) |
Aug 06, 2024 | 43.27 | 44.49 | 43.16 | 44.20 | 489,860 | +0.94(+2.18%) |
Aug 05, 2024 | 42.60 | 43.89 | 42.03 | 43.26 | 961,318 | -1.10(-2.49%) |
Aug 02, 2024 | 44.86 | 45.12 | 43.74 | 44.36 | 746,719 | -0.63(-1.39%) |
Aug 01, 2024 | 45.15 | 45.63 | 44.13 | 44.99 | 1,067,857 | +0.26(+0.58%) |
Jul 31, 2024 | 45.11 | 45.62 | 44.73 | 44.73 | 860,946 | -0.44(-0.98%) |
Jul 30, 2024 | 45.20 | 45.35 | 44.87 | 45.17 | 441,282 | +0.07(+0.15%) |
Jul 29, 2024 | 45.00 | 45.18 | 44.60 | 45.10 | 469,555 | +0.36(+0.79%) |
Jul 26, 2024 | 44.49 | 44.97 | 44.32 | 44.75 | 537,843 | +0.58(+1.32%) |
Jul 25, 2024 | 43.73 | 44.70 | 43.60 | 44.16 | 616,163 | +0.72(+1.66%) |
Jul 24, 2024 | 44.67 | 44.82 | 43.43 | 43.44 | 860,821 | -1.21(-2.70%) |
Jul 23, 2024 | 44.68 | 44.97 | 44.27 | 44.65 | 545,978 | +0.24(+0.53%) |
Jul 22, 2024 | 43.34 | 44.87 | 43.13 | 44.41 | 1,012,839 | +1.02(+2.34%) |
Jul 19, 2024 | 43.42 | 43.84 | 43.20 | 43.39 | 645,467 | +0.03(+0.07%) |
Jul 18, 2024 | 43.69 | 44.35 | 43.27 | 43.36 | 776,701 | -0.56(-1.28%) |
Jul 17, 2024 | 43.46 | 44.30 | 43.38 | 43.93 | 765,164 | +0.38(+0.86%) |
Jul 16, 2024 | 43.14 | 43.58 | 43.08 | 43.55 | 541,848 | +0.68(+1.59%) |
Jul 15, 2024 | 42.82 | 43.00 | 42.59 | 42.87 | 759,079 | +0.28(+0.65%) |
Jul 12, 2024 | 42.23 | 42.79 | 42.18 | 42.59 | 634,644 | +0.62(+1.48%) |
Jul 11, 2024 | 41.66 | 42.20 | 41.55 | 41.97 | 434,107 | +0.81(+1.97%) |
Jul 10, 2024 | 41.15 | 41.22 | 40.94 | 41.16 | 391,257 | +0.23(+0.56%) |
Jul 09, 2024 | 40.98 | 41.20 | 40.87 | 40.93 | 521,173 | -0.16(-0.38%) |
Jul 08, 2024 | 41.11 | 41.50 | 41.09 | 41.09 | 339,466 | +0.03(+0.07%) |
Jul 05, 2024 | 40.97 | 41.14 | 40.71 | 41.06 | 940,188 | +0.09(+0.22%) |
Jul 03, 2024 | 41.22 | 41.40 | 40.92 | 40.97 | 194,696 | -0.07(-0.17%) |
Jul 02, 2024 | 40.89 | 41.12 | 40.80 | 41.04 | 461,119 | +0.29(+0.70%) |