Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.92 | 46.88 | 45.51 | 46.72 | 1,742,803 | +0.77(+1.68%) |
Oct 17, 2024 | 46.66 | 47.01 | 45.77 | 45.95 | 1,031,546 | -0.40(-0.86%) |
Oct 16, 2024 | 46.14 | 46.69 | 45.67 | 46.35 | 1,586,490 | +1.14(+2.52%) |
Oct 15, 2024 | 45.18 | 46.10 | 45.07 | 45.21 | 1,791,654 | -0.07(-0.15%) |
Oct 14, 2024 | 44.92 | 45.41 | 44.35 | 45.28 | 1,717,530 | +1.23(+2.79%) |
Oct 11, 2024 | 43.68 | 44.51 | 43.66 | 44.05 | 2,257,149 | +0.27(+0.62%) |
Oct 10, 2024 | 43.64 | 44.53 | 42.91 | 43.78 | 2,274,939 | +0.33(+0.76%) |
Oct 09, 2024 | 42.84 | 43.78 | 42.61 | 43.45 | 2,404,462 | +0.74(+1.73%) |
Oct 08, 2024 | 42.60 | 42.95 | 42.13 | 42.71 | 1,866,507 | +0.33(+0.78%) |
Oct 07, 2024 | 42.45 | 42.66 | 41.90 | 42.38 | 1,637,290 | -0.65(-1.51%) |
Oct 04, 2024 | 42.91 | 43.05 | 41.60 | 43.03 | 3,893,478 | +0.53(+1.25%) |
Oct 03, 2024 | 43.65 | 43.87 | 42.43 | 42.50 | 2,647,457 | -1.28(-2.92%) |
Oct 02, 2024 | 43.70 | 43.94 | 43.37 | 43.78 | 1,835,215 | -0.09(-0.21%) |
Oct 01, 2024 | 44.41 | 44.78 | 43.31 | 43.87 | 2,397,743 | -0.53(-1.19%) |
Sep 30, 2024 | 45.48 | 45.71 | 43.60 | 44.40 | 3,249,964 | -1.37(-2.99%) |
Sep 27, 2024 | 45.70 | 46.52 | 45.35 | 45.77 | 2,691,746 | +0.49(+1.08%) |
Sep 26, 2024 | 44.53 | 45.48 | 44.30 | 45.28 | 2,892,504 | +1.03(+2.33%) |
Sep 25, 2024 | 44.20 | 45.01 | 44.14 | 44.25 | 2,314,748 | +0.07(+0.16%) |
Sep 24, 2024 | 44.42 | 44.66 | 43.92 | 44.18 | 1,280,862 | +0.01(+0.02%) |
Sep 23, 2024 | 44.03 | 44.78 | 43.37 | 44.17 | 1,522,140 | +0.76(+1.75%) |
Sep 20, 2024 | 44.32 | 44.54 | 43.37 | 43.41 | 9,468,489 | -1.40(-3.12%) |
Sep 19, 2024 | 44.96 | 45.55 | 44.21 | 44.81 | 3,884,880 | +1.63(+3.77%) |
Sep 18, 2024 | 42.80 | 44.41 | 42.65 | 43.18 | 3,303,635 | +0.46(+1.08%) |
Sep 17, 2024 | 41.77 | 43.11 | 41.77 | 42.72 | 4,393,845 | +1.44(+3.49%) |
Sep 16, 2024 | 40.72 | 41.63 | 40.42 | 41.28 | 2,856,841 | +0.45(+1.10%) |
Sep 13, 2024 | 39.97 | 41.31 | 39.86 | 40.83 | 2,512,639 | +0.91(+2.28%) |
Sep 12, 2024 | 38.70 | 40.24 | 38.66 | 39.92 | 3,200,736 | +1.12(+2.89%) |
Sep 11, 2024 | 37.97 | 38.97 | 37.22 | 38.80 | 2,388,965 | +0.68(+1.78%) |
Sep 10, 2024 | 38.62 | 38.70 | 37.48 | 38.12 | 3,724,605 | -0.20(-0.52%) |
Sep 09, 2024 | 38.11 | 39.32 | 38.11 | 38.32 | 4,022,601 | +0.27(+0.71%) |
Sep 06, 2024 | 38.12 | 39.27 | 37.80 | 38.05 | 7,911,739 | +0.05(+0.13%) |
Sep 05, 2024 | 39.33 | 39.80 | 37.98 | 38.00 | 8,047,609 | -1.40(-3.55%) |
Sep 04, 2024 | 40.97 | 41.56 | 39.30 | 39.40 | 12,695,436 | -7.40(-15.81%) |
Sep 03, 2024 | 47.99 | 48.97 | 46.55 | 46.80 | 3,215,525 | -1.23(-2.56%) |
Aug 30, 2024 | 48.72 | 48.98 | 47.77 | 48.03 | 3,665,231 | -0.25(-0.52%) |
Aug 29, 2024 | 49.78 | 49.94 | 48.22 | 48.28 | 6,086,651 | -1.29(-2.60%) |
Aug 28, 2024 | 50.52 | 50.64 | 49.35 | 49.57 | 3,316,365 | -1.14(-2.25%) |
Aug 27, 2024 | 53.22 | 53.64 | 50.51 | 50.71 | 2,809,250 | -3.00(-5.59%) |
Aug 26, 2024 | 53.12 | 54.41 | 53.12 | 53.71 | 2,302,865 | +0.84(+1.59%) |
Aug 23, 2024 | 51.59 | 53.04 | 51.45 | 52.87 | 1,073,072 | +1.61(+3.14%) |
Aug 22, 2024 | 51.57 | 51.89 | 50.99 | 51.26 | 1,025,826 | -0.24(-0.47%) |
Aug 21, 2024 | 50.60 | 51.54 | 50.50 | 51.50 | 1,370,991 | +0.95(+1.88%) |
Aug 20, 2024 | 50.93 | 51.35 | 50.14 | 50.55 | 1,520,806 | -0.35(-0.69%) |
Aug 19, 2024 | 51.15 | 51.78 | 50.78 | 50.90 | 1,213,450 | -0.13(-0.25%) |
Aug 16, 2024 | 51.21 | 51.71 | 50.78 | 51.03 | 955,960 | -0.34(-0.66%) |
Aug 15, 2024 | 50.72 | 51.80 | 50.09 | 51.37 | 1,525,988 | +1.59(+3.19%) |
Aug 14, 2024 | 50.26 | 51.09 | 49.26 | 49.78 | 1,781,414 | -0.57(-1.13%) |
Aug 13, 2024 | 49.40 | 50.64 | 49.11 | 50.35 | 2,450,970 | +1.36(+2.78%) |
Aug 12, 2024 | 48.78 | 49.23 | 47.61 | 48.99 | 1,360,277 | -0.28(-0.57%) |
Aug 09, 2024 | 49.16 | 50.13 | 48.75 | 49.27 | 1,397,332 | +0.19(+0.39%) |
Aug 08, 2024 | 47.57 | 49.28 | 46.41 | 49.08 | 1,712,834 | +1.97(+4.18%) |
Aug 07, 2024 | 48.24 | 48.51 | 46.94 | 47.11 | 3,219,185 | -0.42(-0.88%) |
Aug 06, 2024 | 47.67 | 48.35 | 46.44 | 47.53 | 2,549,204 | -0.31(-0.65%) |
Aug 05, 2024 | 46.08 | 48.82 | 45.22 | 47.84 | 2,593,087 | -1.02(-2.09%) |
Aug 02, 2024 | 49.03 | 49.51 | 47.37 | 48.86 | 2,305,562 | -2.01(-3.95%) |