Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.93 | 47.30 | 45.83 | 46.49 | 854,887 | +0.57(+1.24%) |
Sep 25, 2024 | 46.72 | 47.36 | 45.87 | 45.92 | 970,498 | -0.87(-1.86%) |
Sep 24, 2024 | 46.96 | 47.40 | 46.45 | 46.79 | 809,441 | +0.05(+0.11%) |
Sep 23, 2024 | 48.54 | 48.56 | 46.73 | 46.74 | 955,196 | -1.44(-2.99%) |
Sep 20, 2024 | 49.40 | 49.40 | 47.83 | 48.18 | 1,775,424 | -1.31(-2.65%) |
Sep 19, 2024 | 51.30 | 51.39 | 49.40 | 49.49 | 1,036,638 | -0.10(-0.20%) |
Sep 18, 2024 | 50.00 | 51.99 | 49.18 | 49.59 | 1,686,266 | -0.28(-0.56%) |
Sep 17, 2024 | 48.26 | 50.61 | 48.07 | 49.87 | 1,907,859 | +2.13(+4.46%) |
Sep 16, 2024 | 48.97 | 49.09 | 47.05 | 47.74 | 978,553 | -1.20(-2.45%) |
Sep 13, 2024 | 46.50 | 48.99 | 46.45 | 48.94 | 1,386,017 | +3.05(+6.65%) |
Sep 12, 2024 | 45.36 | 46.36 | 44.43 | 45.89 | 733,456 | +0.45(+0.99%) |
Sep 11, 2024 | 45.23 | 45.50 | 44.21 | 45.44 | 700,500 | -0.15(-0.33%) |
Sep 10, 2024 | 45.00 | 45.80 | 44.14 | 45.59 | 713,481 | +0.72(+1.60%) |
Sep 09, 2024 | 44.71 | 45.57 | 44.38 | 44.87 | 761,484 | +0.25(+0.56%) |
Sep 06, 2024 | 45.25 | 45.60 | 43.42 | 44.62 | 1,143,931 | -0.63(-1.39%) |
Sep 05, 2024 | 45.17 | 45.73 | 44.04 | 45.25 | 923,789 | +0.22(+0.49%) |
Sep 04, 2024 | 45.39 | 46.14 | 44.71 | 45.03 | 822,101 | -0.49(-1.08%) |
Sep 03, 2024 | 47.37 | 48.27 | 45.19 | 45.52 | 1,118,927 | -2.20(-4.61%) |
Aug 30, 2024 | 47.72 | 48.18 | 46.99 | 47.72 | 775,712 | +0.17(+0.36%) |
Aug 29, 2024 | 47.80 | 48.71 | 47.45 | 47.55 | 676,994 | +0.07(+0.15%) |
Aug 28, 2024 | 48.00 | 48.44 | 46.86 | 47.48 | 706,375 | -0.76(-1.58%) |
Aug 27, 2024 | 48.60 | 48.79 | 47.57 | 48.24 | 771,691 | -0.93(-1.89%) |
Aug 26, 2024 | 49.15 | 49.62 | 48.31 | 49.17 | 742,297 | +0.48(+0.99%) |
Aug 23, 2024 | 47.99 | 49.24 | 47.17 | 48.69 | 851,676 | +1.19(+2.51%) |
Aug 22, 2024 | 50.05 | 50.10 | 47.34 | 47.50 | 1,117,822 | -2.49(-4.98%) |
Aug 21, 2024 | 49.38 | 50.22 | 49.00 | 49.99 | 1,110,385 | +0.92(+1.87%) |
Aug 20, 2024 | 49.75 | 50.73 | 48.92 | 49.07 | 958,937 | -0.76(-1.53%) |
Aug 19, 2024 | 47.85 | 49.88 | 47.40 | 49.83 | 948,949 | +1.98(+4.14%) |
Aug 16, 2024 | 48.35 | 48.68 | 47.33 | 47.85 | 1,062,447 | -1.00(-2.05%) |
Aug 15, 2024 | 47.77 | 48.94 | 47.23 | 48.85 | 1,391,136 | +2.44(+5.26%) |
Aug 14, 2024 | 48.50 | 48.50 | 45.61 | 46.41 | 1,788,312 | -1.81(-3.75%) |
Aug 13, 2024 | 47.10 | 48.50 | 46.57 | 48.22 | 939,740 | +1.31(+2.79%) |
Aug 12, 2024 | 47.04 | 47.65 | 46.05 | 46.91 | 985,183 | -0.10(-0.21%) |
Aug 09, 2024 | 48.26 | 49.19 | 46.57 | 47.01 | 998,711 | -0.85(-1.78%) |
Aug 08, 2024 | 47.55 | 48.46 | 46.65 | 47.86 | 1,229,675 | +0.59(+1.25%) |
Aug 07, 2024 | 50.46 | 50.46 | 46.90 | 47.27 | 1,599,209 | -2.06(-4.18%) |
Aug 06, 2024 | 50.21 | 51.11 | 48.00 | 49.33 | 1,578,347 | -0.33(-0.66%) |
Aug 05, 2024 | 44.95 | 50.18 | 44.80 | 49.66 | 2,534,015 | -1.45(-2.84%) |
Aug 02, 2024 | 53.00 | 53.15 | 49.73 | 51.11 | 2,557,316 | -3.74(-6.82%) |
Aug 01, 2024 | 57.39 | 57.68 | 54.62 | 54.85 | 1,363,552 | -2.44(-4.26%) |
Jul 31, 2024 | 56.73 | 59.50 | 56.02 | 57.29 | 1,030,500 | +0.88(+1.56%) |
Jul 30, 2024 | 57.92 | 58.04 | 55.83 | 56.41 | 1,287,909 | -2.09(-3.57%) |
Jul 29, 2024 | 57.95 | 59.07 | 56.50 | 58.50 | 799,567 | +0.58(+1.00%) |
Jul 26, 2024 | 58.49 | 59.77 | 57.35 | 57.92 | 867,107 | +0.35(+0.61%) |
Jul 25, 2024 | 55.38 | 58.76 | 55.31 | 57.57 | 1,085,530 | +2.18(+3.94%) |
Jul 24, 2024 | 56.19 | 57.20 | 55.26 | 55.39 | 1,050,414 | -1.80(-3.15%) |
Jul 23, 2024 | 56.08 | 58.49 | 55.93 | 57.19 | 962,560 | +0.95(+1.69%) |
Jul 22, 2024 | 55.20 | 56.39 | 54.06 | 56.24 | 1,209,353 | +1.68(+3.08%) |
Jul 19, 2024 | 56.08 | 56.21 | 54.01 | 54.56 | 1,391,662 | -1.65(-2.94%) |
Jul 18, 2024 | 60.84 | 61.47 | 55.82 | 56.21 | 1,957,522 | -4.27(-7.06%) |
Jul 17, 2024 | 61.14 | 63.39 | 60.26 | 60.48 | 1,587,602 | -2.27(-3.62%) |
Jul 16, 2024 | 57.72 | 63.68 | 57.42 | 62.75 | 3,077,350 | +5.29(+9.21%) |
Jul 15, 2024 | 57.95 | 58.46 | 56.50 | 57.46 | 1,018,245 | -0.44(-0.76%) |
Jul 12, 2024 | 57.38 | 58.84 | 56.63 | 57.90 | 1,388,806 | +1.09(+1.92%) |
Jul 11, 2024 | 57.38 | 60.20 | 56.57 | 56.81 | 1,976,102 | +1.25(+2.25%) |
Jul 10, 2024 | 55.52 | 55.94 | 54.09 | 55.56 | 910,914 | +0.53(+0.96%) |
Jul 09, 2024 | 53.25 | 55.15 | 52.83 | 55.03 | 904,073 | +1.80(+3.38%) |
Jul 08, 2024 | 53.66 | 54.83 | 53.17 | 53.23 | 1,051,472 | +0.13(+0.24%) |
Jul 05, 2024 | 53.69 | 53.69 | 52.31 | 53.10 | 1,078,293 | -0.80(-1.48%) |
Jul 03, 2024 | 53.60 | 54.74 | 53.14 | 53.90 | 679,451 | +0.78(+1.48%) |
Jul 02, 2024 | 53.98 | 53.98 | 52.52 | 53.12 | 1,058,918 | -0.84(-1.55%) |