Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.35 | 49.40 | 47.35 | 48.66 | 3,111,995 | +1.47(+3.12%) |
Sep 25, 2024 | 47.85 | 48.00 | 47.15 | 47.19 | 1,953,410 | -0.50(-1.05%) |
Sep 24, 2024 | 47.83 | 48.42 | 47.60 | 47.69 | 2,274,185 | +0.21(+0.44%) |
Sep 23, 2024 | 47.24 | 47.56 | 46.87 | 47.48 | 1,717,044 | +0.42(+0.89%) |
Sep 20, 2024 | 47.85 | 47.86 | 46.81 | 47.06 | 3,290,116 | -0.84(-1.75%) |
Sep 19, 2024 | 47.73 | 48.15 | 47.03 | 47.90 | 2,989,456 | +1.08(+2.31%) |
Sep 18, 2024 | 46.79 | 47.65 | 46.59 | 46.82 | 1,803,327 | -0.08(-0.17%) |
Sep 17, 2024 | 46.81 | 47.29 | 46.61 | 46.90 | 1,170,450 | +0.32(+0.69%) |
Sep 16, 2024 | 46.95 | 47.14 | 46.13 | 46.58 | 1,746,031 | -0.16(-0.34%) |
Sep 13, 2024 | 46.42 | 46.84 | 46.33 | 46.74 | 2,178,108 | +0.57(+1.23%) |
Sep 12, 2024 | 45.66 | 46.45 | 45.54 | 46.17 | 1,751,956 | +0.51(+1.12%) |
Sep 11, 2024 | 45.57 | 45.71 | 44.96 | 45.66 | 2,488,377 | +0.41(+0.91%) |
Sep 10, 2024 | 45.53 | 45.93 | 44.65 | 45.25 | 3,695,651 | -0.84(-1.82%) |
Sep 09, 2024 | 46.35 | 46.75 | 46.08 | 46.09 | 1,520,080 | -0.24(-0.52%) |
Sep 06, 2024 | 46.34 | 46.90 | 46.04 | 46.33 | 2,093,498 | -0.18(-0.39%) |
Sep 05, 2024 | 47.39 | 47.55 | 46.40 | 46.51 | 1,396,348 | -0.46(-0.98%) |
Sep 04, 2024 | 46.58 | 47.43 | 46.55 | 46.97 | 1,255,612 | +0.53(+1.14%) |
Sep 03, 2024 | 47.84 | 47.95 | 45.98 | 46.44 | 2,594,390 | -1.98(-4.09%) |
Aug 30, 2024 | 48.26 | 48.52 | 47.84 | 48.42 | 1,378,363 | +0.16(+0.33%) |
Aug 29, 2024 | 48.20 | 48.55 | 47.54 | 48.26 | 1,297,891 | +0.47(+0.98%) |
Aug 28, 2024 | 48.09 | 48.37 | 47.65 | 47.79 | 1,180,310 | -0.65(-1.34%) |
Aug 27, 2024 | 48.26 | 48.58 | 48.05 | 48.44 | 1,342,062 | -0.14(-0.29%) |
Aug 26, 2024 | 48.62 | 49.25 | 48.55 | 48.58 | 1,344,898 | +0.34(+0.70%) |
Aug 23, 2024 | 47.50 | 48.40 | 47.50 | 48.24 | 1,234,543 | +1.07(+2.27%) |
Aug 22, 2024 | 47.66 | 47.71 | 46.83 | 47.17 | 1,615,441 | -0.58(-1.21%) |
Aug 21, 2024 | 47.15 | 48.02 | 47.03 | 47.75 | 1,682,393 | +0.95(+2.03%) |
Aug 20, 2024 | 47.21 | 47.38 | 46.72 | 46.80 | 1,327,625 | -0.54(-1.14%) |
Aug 19, 2024 | 46.82 | 47.98 | 46.81 | 47.34 | 1,215,379 | +0.56(+1.20%) |
Aug 16, 2024 | 46.47 | 46.88 | 46.17 | 46.78 | 1,491,068 | +0.44(+0.95%) |
Aug 15, 2024 | 46.33 | 46.99 | 46.28 | 46.34 | 2,624,676 | +0.45(+0.98%) |
Aug 14, 2024 | 46.48 | 46.67 | 45.55 | 45.89 | 1,866,984 | -0.61(-1.31%) |
Aug 13, 2024 | 46.36 | 46.98 | 45.93 | 46.50 | 2,806,932 | +0.33(+0.71%) |
Aug 12, 2024 | 46.05 | 46.76 | 45.76 | 46.17 | 1,698,586 | +0.23(+0.50%) |
Aug 09, 2024 | 46.06 | 46.33 | 45.34 | 45.94 | 2,470,954 | -0.09(-0.20%) |
Aug 08, 2024 | 46.65 | 46.73 | 44.90 | 46.03 | 4,417,531 | -1.05(-2.23%) |
Aug 07, 2024 | 47.47 | 48.10 | 46.57 | 47.08 | 4,040,777 | -0.10(-0.21%) |
Aug 06, 2024 | 47.09 | 47.65 | 46.48 | 47.18 | 7,409,061 | -0.06(-0.13%) |
Aug 05, 2024 | 46.40 | 47.55 | 45.90 | 47.24 | 1,693,237 | -0.68(-1.42%) |
Aug 02, 2024 | 48.90 | 49.06 | 47.51 | 47.92 | 2,077,544 | -1.97(-3.95%) |
Aug 01, 2024 | 51.00 | 51.41 | 49.41 | 49.89 | 1,366,216 | -1.31(-2.56%) |
Jul 31, 2024 | 51.22 | 51.80 | 50.75 | 51.20 | 1,731,741 | +0.45(+0.89%) |
Jul 30, 2024 | 50.40 | 50.92 | 50.13 | 50.75 | 1,069,700 | +0.39(+0.77%) |
Jul 29, 2024 | 51.00 | 51.15 | 49.72 | 50.36 | 1,303,875 | -0.86(-1.68%) |
Jul 26, 2024 | 51.17 | 51.53 | 50.58 | 51.22 | 1,484,768 | +0.47(+0.93%) |
Jul 25, 2024 | 49.34 | 50.93 | 49.11 | 50.75 | 1,749,213 | +1.30(+2.63%) |
Jul 24, 2024 | 49.73 | 50.25 | 49.38 | 49.45 | 1,708,232 | -0.14(-0.28%) |
Jul 23, 2024 | 50.42 | 50.42 | 49.34 | 49.59 | 1,752,528 | -0.84(-1.67%) |
Jul 22, 2024 | 50.75 | 50.79 | 49.78 | 50.43 | 1,476,072 | -0.10(-0.20%) |
Jul 19, 2024 | 50.61 | 50.78 | 49.90 | 50.53 | 1,400,388 | -0.27(-0.53%) |
Jul 18, 2024 | 52.04 | 52.38 | 50.02 | 50.80 | 2,218,191 | -1.40(-2.68%) |
Jul 17, 2024 | 50.92 | 52.43 | 50.50 | 52.20 | 2,649,395 | +1.29(+2.53%) |
Jul 16, 2024 | 49.70 | 51.16 | 49.43 | 50.91 | 1,513,883 | +0.90(+1.80%) |
Jul 15, 2024 | 49.63 | 50.03 | 48.95 | 50.01 | 1,592,453 | +0.33(+0.66%) |
Jul 12, 2024 | 49.91 | 50.44 | 49.54 | 49.68 | 2,447,545 | +0.01(+0.02%) |
Jul 11, 2024 | 48.78 | 49.77 | 48.69 | 49.67 | 2,221,249 | +1.38(+2.86%) |
Jul 10, 2024 | 48.68 | 48.72 | 47.86 | 48.29 | 2,939,942 | -0.27(-0.56%) |
Jul 09, 2024 | 49.11 | 49.37 | 48.51 | 48.56 | 2,821,738 | -0.52(-1.06%) |
Jul 08, 2024 | 50.02 | 50.10 | 48.64 | 49.08 | 2,538,014 | -0.85(-1.70%) |
Jul 05, 2024 | 51.40 | 51.40 | 49.88 | 49.93 | 2,027,745 | -0.97(-1.91%) |
Jul 03, 2024 | 50.38 | 51.36 | 50.32 | 50.90 | 1,165,672 | +0.92(+1.84%) |
Jul 02, 2024 | 50.49 | 50.79 | 49.57 | 49.98 | 2,009,279 | -0.19(-0.38%) |