Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.95 | 47.97 | 46.77 | 47.26 | 137,222 | +0.68(+1.46%) |
Sep 25, 2024 | 47.17 | 47.28 | 46.38 | 46.58 | 270,592 | -0.59(-1.25%) |
Sep 24, 2024 | 47.05 | 47.34 | 46.32 | 47.17 | 94,497 | +0.12(+0.26%) |
Sep 23, 2024 | 48.36 | 48.59 | 47.00 | 47.05 | 138,686 | -0.93(-1.94%) |
Sep 20, 2024 | 48.72 | 48.72 | 47.48 | 47.98 | 495,441 | -1.02(-2.08%) |
Sep 19, 2024 | 49.98 | 50.00 | 48.83 | 49.00 | 132,286 | -0.05(-0.10%) |
Sep 18, 2024 | 49.38 | 50.81 | 48.64 | 49.05 | 145,413 | -0.12(-0.24%) |
Sep 17, 2024 | 48.47 | 50.18 | 48.44 | 49.17 | 115,950 | +1.23(+2.57%) |
Sep 16, 2024 | 48.60 | 48.77 | 47.80 | 47.94 | 56,135 | -0.24(-0.50%) |
Sep 13, 2024 | 46.46 | 48.26 | 46.46 | 48.18 | 214,067 | +2.31(+5.04%) |
Sep 12, 2024 | 45.78 | 46.38 | 45.10 | 45.87 | 117,681 | +0.38(+0.84%) |
Sep 11, 2024 | 45.71 | 45.81 | 44.74 | 45.49 | 119,084 | -0.60(-1.30%) |
Sep 10, 2024 | 46.03 | 46.36 | 45.59 | 46.09 | 137,607 | -0.08(-0.17%) |
Sep 09, 2024 | 47.11 | 47.11 | 46.14 | 46.17 | 148,709 | -0.97(-2.06%) |
Sep 06, 2024 | 47.75 | 48.16 | 46.64 | 47.14 | 75,700 | -0.67(-1.40%) |
Sep 05, 2024 | 47.88 | 48.49 | 47.49 | 47.81 | 51,157 | +0.28(+0.59%) |
Sep 04, 2024 | 48.17 | 48.61 | 47.52 | 47.53 | 72,823 | -0.92(-1.90%) |
Sep 03, 2024 | 49.73 | 50.10 | 47.65 | 48.45 | 107,951 | -1.63(-3.25%) |
Aug 30, 2024 | 49.93 | 50.54 | 49.42 | 50.08 | 232,328 | +0.50(+1.01%) |
Aug 29, 2024 | 50.36 | 50.36 | 49.30 | 49.58 | 89,209 | -0.27(-0.54%) |
Aug 28, 2024 | 49.68 | 50.48 | 49.62 | 49.85 | 57,127 | -0.03(-0.06%) |
Aug 27, 2024 | 50.19 | 50.30 | 49.51 | 49.88 | 113,009 | -0.34(-0.68%) |
Aug 26, 2024 | 51.09 | 51.12 | 50.16 | 50.22 | 72,420 | -0.36(-0.71%) |
Aug 23, 2024 | 49.15 | 51.13 | 48.99 | 50.58 | 123,983 | +1.60(+3.27%) |
Aug 22, 2024 | 49.25 | 49.45 | 48.75 | 48.98 | 33,013 | -0.22(-0.45%) |
Aug 21, 2024 | 49.11 | 49.59 | 48.59 | 49.20 | 69,536 | +0.12(+0.24%) |
Aug 20, 2024 | 49.63 | 50.43 | 49.06 | 49.08 | 93,286 | -0.84(-1.68%) |
Aug 19, 2024 | 49.61 | 50.36 | 49.10 | 49.92 | 112,350 | +0.31(+0.62%) |
Aug 16, 2024 | 48.24 | 50.16 | 48.24 | 49.61 | 103,747 | +1.33(+2.75%) |
Aug 15, 2024 | 49.36 | 50.18 | 48.20 | 48.28 | 128,900 | +0.19(+0.40%) |
Aug 14, 2024 | 47.83 | 48.62 | 46.84 | 48.09 | 80,356 | +0.51(+1.07%) |
Aug 13, 2024 | 47.91 | 48.23 | 47.06 | 47.58 | 134,917 | +0.21(+0.44%) |
Aug 12, 2024 | 48.99 | 48.99 | 47.28 | 47.37 | 113,102 | -1.36(-2.79%) |
Aug 09, 2024 | 49.59 | 50.02 | 47.62 | 48.73 | 132,296 | -1.20(-2.40%) |
Aug 08, 2024 | 46.88 | 50.31 | 44.05 | 49.93 | 337,041 | +5.12(+11.43%) |
Aug 07, 2024 | 46.17 | 46.92 | 44.76 | 44.81 | 126,996 | -0.96(-2.10%) |
Aug 06, 2024 | 46.19 | 46.29 | 44.95 | 45.77 | 181,423 | -0.36(-0.78%) |
Aug 05, 2024 | 44.83 | 46.69 | 44.26 | 46.13 | 187,338 | -1.11(-2.35%) |
Aug 02, 2024 | 46.86 | 47.53 | 46.13 | 47.24 | 90,872 | -1.07(-2.21%) |
Aug 01, 2024 | 50.64 | 50.64 | 47.36 | 48.31 | 146,644 | -2.24(-4.43%) |
Jul 31, 2024 | 50.64 | 51.71 | 50.27 | 50.55 | 98,514 | -0.13(-0.26%) |
Jul 30, 2024 | 50.33 | 51.06 | 49.68 | 50.68 | 92,003 | +0.47(+0.94%) |
Jul 29, 2024 | 50.03 | 50.33 | 49.73 | 50.21 | 62,273 | -0.09(-0.18%) |
Jul 26, 2024 | 49.83 | 50.64 | 49.51 | 50.30 | 111,324 | +0.74(+1.49%) |
Jul 25, 2024 | 49.03 | 49.99 | 49.03 | 49.56 | 111,138 | +0.87(+1.79%) |
Jul 24, 2024 | 48.77 | 50.00 | 48.26 | 48.69 | 93,867 | -0.38(-0.77%) |
Jul 23, 2024 | 47.99 | 49.21 | 47.52 | 49.07 | 76,246 | +0.80(+1.66%) |
Jul 22, 2024 | 47.70 | 48.50 | 47.24 | 48.27 | 68,059 | +0.72(+1.51%) |
Jul 19, 2024 | 48.74 | 48.74 | 47.27 | 47.55 | 72,083 | -1.02(-2.10%) |
Jul 18, 2024 | 48.95 | 49.99 | 47.90 | 48.57 | 124,073 | -0.89(-1.80%) |
Jul 17, 2024 | 48.32 | 50.34 | 47.43 | 49.46 | 261,976 | +0.83(+1.71%) |
Jul 16, 2024 | 46.93 | 48.84 | 46.93 | 48.63 | 241,180 | +2.23(+4.81%) |
Jul 15, 2024 | 45.44 | 46.93 | 45.05 | 46.40 | 208,229 | +1.51(+3.36%) |
Jul 12, 2024 | 44.71 | 45.42 | 44.52 | 44.89 | 126,842 | +0.18(+0.40%) |
Jul 11, 2024 | 43.46 | 45.04 | 43.30 | 44.71 | 181,551 | +2.24(+5.27%) |
Jul 10, 2024 | 42.49 | 42.52 | 41.85 | 42.47 | 50,975 | +0.18(+0.43%) |
Jul 09, 2024 | 41.36 | 42.66 | 41.04 | 42.29 | 177,724 | +0.93(+2.25%) |
Jul 08, 2024 | 41.62 | 41.66 | 40.83 | 41.36 | 62,303 | +0.08(+0.19%) |
Jul 05, 2024 | 41.37 | 41.52 | 40.33 | 41.28 | 69,453 | -0.23(-0.55%) |
Jul 03, 2024 | 42.31 | 42.31 | 41.41 | 41.51 | 50,241 | -0.40(-0.95%) |
Jul 02, 2024 | 41.81 | 42.44 | 41.59 | 41.91 | 90,391 | +0.23(+0.55%) |