Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 47.15 | 47.35 | 45.74 | 46.00 | 2,151,626 | -0.90(-1.92%) |
Sep 24, 2024 | 47.41 | 47.48 | 46.87 | 46.90 | 2,808,543 | -0.14(-0.30%) |
Sep 23, 2024 | 46.35 | 47.54 | 46.34 | 47.04 | 3,174,140 | +0.67(+1.44%) |
Sep 20, 2024 | 47.62 | 48.10 | 46.16 | 46.37 | 14,162,251 | -1.39(-2.91%) |
Sep 19, 2024 | 48.00 | 48.57 | 47.69 | 47.76 | 2,510,924 | +0.07(+0.15%) |
Sep 18, 2024 | 47.10 | 47.93 | 46.98 | 47.69 | 2,880,356 | +0.65(+1.38%) |
Sep 17, 2024 | 46.75 | 47.89 | 46.74 | 47.04 | 2,141,168 | +0.42(+0.90%) |
Sep 16, 2024 | 46.77 | 47.18 | 46.41 | 46.62 | 2,234,477 | +0.16(+0.34%) |
Sep 13, 2024 | 46.40 | 46.74 | 45.80 | 46.46 | 1,674,744 | +0.37(+0.80%) |
Sep 12, 2024 | 45.56 | 46.33 | 45.18 | 46.09 | 1,219,656 | +0.52(+1.14%) |
Sep 11, 2024 | 45.63 | 45.66 | 44.82 | 45.57 | 1,285,847 | -0.01(-0.02%) |
Sep 10, 2024 | 46.40 | 46.40 | 45.32 | 45.58 | 1,505,462 | -0.76(-1.64%) |
Sep 09, 2024 | 45.19 | 47.00 | 44.91 | 46.34 | 2,778,164 | +1.20(+2.66%) |
Sep 06, 2024 | 45.16 | 45.58 | 44.91 | 45.14 | 1,955,988 | -0.08(-0.18%) |
Sep 05, 2024 | 45.37 | 45.88 | 45.12 | 45.22 | 1,326,791 | -0.01(-0.02%) |
Sep 04, 2024 | 45.91 | 46.34 | 45.00 | 45.23 | 1,683,113 | -0.62(-1.35%) |
Sep 03, 2024 | 45.18 | 46.33 | 45.12 | 45.85 | 2,106,986 | +0.26(+0.57%) |
Aug 30, 2024 | 45.66 | 45.95 | 45.25 | 45.59 | 2,684,791 | +0.15(+0.33%) |
Aug 29, 2024 | 45.19 | 46.26 | 44.47 | 45.44 | 3,045,670 | +0.59(+1.32%) |
Aug 28, 2024 | 45.33 | 45.59 | 44.59 | 44.85 | 1,978,254 | -0.25(-0.55%) |
Aug 27, 2024 | 45.45 | 45.64 | 44.56 | 45.10 | 1,496,773 | -0.28(-0.62%) |
Aug 26, 2024 | 45.50 | 46.06 | 45.34 | 45.38 | 1,359,579 | +0.05(+0.11%) |
Aug 23, 2024 | 45.20 | 45.63 | 45.01 | 45.33 | 1,154,378 | +0.23(+0.51%) |
Aug 22, 2024 | 45.20 | 45.27 | 44.64 | 45.10 | 1,621,210 | -0.06(-0.13%) |
Aug 21, 2024 | 44.96 | 45.58 | 44.84 | 45.16 | 1,265,404 | +0.63(+1.41%) |
Aug 20, 2024 | 44.65 | 44.74 | 44.31 | 44.53 | 1,392,429 | -0.36(-0.80%) |
Aug 19, 2024 | 45.25 | 45.56 | 44.81 | 44.89 | 1,300,190 | -0.29(-0.64%) |
Aug 16, 2024 | 44.67 | 45.22 | 44.31 | 45.18 | 1,766,919 | +0.19(+0.42%) |
Aug 15, 2024 | 44.72 | 45.15 | 44.72 | 44.99 | 1,136,148 | +0.48(+1.08%) |
Aug 14, 2024 | 44.35 | 44.72 | 44.06 | 44.51 | 942,119 | +0.12(+0.27%) |
Aug 13, 2024 | 44.03 | 44.58 | 43.82 | 44.39 | 1,271,883 | +0.43(+0.98%) |
Aug 12, 2024 | 44.56 | 44.78 | 43.91 | 43.96 | 1,223,869 | -0.51(-1.15%) |
Aug 09, 2024 | 44.20 | 44.58 | 43.96 | 44.47 | 1,248,583 | +0.12(+0.27%) |
Aug 08, 2024 | 44.66 | 45.04 | 44.34 | 44.35 | 1,357,031 | -0.55(-1.22%) |
Aug 07, 2024 | 44.57 | 45.51 | 44.48 | 44.90 | 1,555,001 | +0.44(+0.99%) |
Aug 06, 2024 | 45.04 | 45.55 | 44.45 | 44.46 | 1,716,058 | +0.10(+0.23%) |
Aug 05, 2024 | 45.10 | 45.80 | 44.31 | 44.36 | 1,876,406 | -1.05(-2.31%) |
Aug 02, 2024 | 45.09 | 45.98 | 44.53 | 45.41 | 2,245,634 | +0.64(+1.43%) |
Aug 01, 2024 | 45.41 | 45.75 | 44.42 | 44.77 | 1,712,881 | -0.39(-0.86%) |
Jul 31, 2024 | 44.73 | 45.27 | 44.23 | 45.16 | 3,054,409 | +0.70(+1.57%) |
Jul 30, 2024 | 44.79 | 44.79 | 43.76 | 44.46 | 1,958,945 | -0.78(-1.72%) |
Jul 29, 2024 | 45.55 | 45.77 | 44.85 | 45.24 | 1,677,677 | -0.53(-1.16%) |
Jul 26, 2024 | 45.00 | 45.86 | 44.62 | 45.77 | 1,392,676 | +0.70(+1.55%) |
Jul 25, 2024 | 44.03 | 45.40 | 43.77 | 45.07 | 1,857,606 | +1.35(+3.09%) |
Jul 24, 2024 | 43.47 | 43.98 | 43.24 | 43.72 | 1,416,208 | +0.22(+0.51%) |
Jul 23, 2024 | 43.71 | 43.88 | 43.46 | 43.50 | 1,528,387 | -0.02(-0.05%) |
Jul 22, 2024 | 44.03 | 44.03 | 42.84 | 43.52 | 1,342,657 | +0.04(+0.09%) |
Jul 19, 2024 | 43.92 | 43.92 | 42.81 | 43.48 | 1,228,240 | -0.26(-0.59%) |
Jul 18, 2024 | 44.34 | 44.98 | 43.62 | 43.74 | 1,827,169 | -0.89(-1.99%) |
Jul 17, 2024 | 43.87 | 44.80 | 43.70 | 44.63 | 2,349,510 | +0.87(+1.99%) |
Jul 16, 2024 | 43.73 | 44.22 | 43.22 | 43.76 | 2,020,192 | -0.16(-0.36%) |
Jul 15, 2024 | 44.33 | 44.50 | 43.83 | 43.92 | 2,100,410 | -0.25(-0.57%) |
Jul 12, 2024 | 43.67 | 44.31 | 43.44 | 44.17 | 1,674,717 | +0.74(+1.70%) |
Jul 11, 2024 | 43.00 | 44.81 | 42.98 | 43.43 | 2,789,347 | +0.77(+1.80%) |
Jul 10, 2024 | 41.77 | 42.82 | 41.52 | 42.66 | 1,999,849 | +1.16(+2.80%) |
Jul 09, 2024 | 41.99 | 42.28 | 41.42 | 41.50 | 1,787,121 | -0.56(-1.33%) |
Jul 08, 2024 | 42.50 | 42.55 | 41.55 | 42.06 | 1,689,289 | -0.33(-0.78%) |
Jul 05, 2024 | 41.88 | 42.49 | 41.67 | 42.39 | 1,453,389 | +0.54(+1.29%) |
Jul 03, 2024 | 42.67 | 42.78 | 41.82 | 41.85 | 1,124,798 | -0.63(-1.48%) |
Jul 02, 2024 | 42.25 | 42.62 | 41.95 | 42.48 | 2,283,498 | +0.37(+0.88%) |