Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.03 | 52.13 | 50.63 | 51.08 | 904,511 | -1.01(-1.94%) |
Sep 26, 2024 | 52.21 | 53.52 | 51.23 | 52.09 | 1,617,917 | +1.37(+2.70%) |
Sep 25, 2024 | 49.99 | 50.79 | 49.90 | 50.72 | 1,527,821 | +0.73(+1.46%) |
Sep 24, 2024 | 49.86 | 50.40 | 48.96 | 49.99 | 884,880 | +0.36(+0.73%) |
Sep 23, 2024 | 49.00 | 49.66 | 48.77 | 49.63 | 1,040,568 | +0.90(+1.85%) |
Sep 20, 2024 | 49.11 | 49.90 | 48.18 | 48.73 | 1,272,484 | -0.98(-1.97%) |
Sep 19, 2024 | 49.09 | 49.79 | 48.36 | 49.71 | 2,549,633 | +2.88(+6.15%) |
Sep 18, 2024 | 47.13 | 48.28 | 46.66 | 46.83 | 1,558,463 | -0.16(-0.34%) |
Sep 17, 2024 | 46.90 | 47.69 | 46.14 | 46.99 | 1,120,602 | +0.85(+1.84%) |
Sep 16, 2024 | 45.07 | 46.21 | 44.46 | 46.14 | 1,422,717 | +0.27(+0.59%) |
Sep 13, 2024 | 45.81 | 46.25 | 45.43 | 45.87 | 1,121,087 | +0.32(+0.70%) |
Sep 12, 2024 | 45.38 | 46.92 | 45.06 | 45.55 | 1,666,162 | +0.23(+0.51%) |
Sep 11, 2024 | 43.64 | 45.35 | 42.76 | 45.32 | 2,712,398 | +1.83(+4.21%) |
Sep 10, 2024 | 42.54 | 43.57 | 41.74 | 43.49 | 2,104,707 | +0.92(+2.16%) |
Sep 09, 2024 | 42.36 | 44.09 | 42.20 | 42.57 | 3,215,229 | +1.54(+3.75%) |
Sep 06, 2024 | 45.43 | 45.65 | 40.65 | 41.03 | 5,456,759 | -4.87(-10.61%) |
Sep 05, 2024 | 45.89 | 47.03 | 45.40 | 45.90 | 1,659,333 | -0.75(-1.61%) |
Sep 04, 2024 | 45.62 | 46.76 | 45.01 | 46.65 | 2,354,142 | +0.20(+0.43%) |
Sep 03, 2024 | 50.00 | 50.13 | 46.34 | 46.45 | 1,483,694 | -4.47(-8.78%) |
Aug 30, 2024 | 51.10 | 51.25 | 49.59 | 50.92 | 1,494,525 | +0.35(+0.69%) |
Aug 29, 2024 | 50.21 | 52.16 | 50.13 | 50.57 | 2,288,856 | +0.57(+1.14%) |
Aug 28, 2024 | 50.01 | 50.27 | 48.54 | 50.00 | 2,288,879 | -0.33(-0.66%) |
Aug 27, 2024 | 50.42 | 51.52 | 50.02 | 50.33 | 1,787,566 | -0.67(-1.31%) |
Aug 26, 2024 | 53.00 | 53.01 | 50.93 | 51.00 | 1,215,461 | -2.14(-4.03%) |
Aug 23, 2024 | 53.36 | 54.58 | 52.97 | 53.14 | 1,422,974 | +0.49(+0.93%) |
Aug 22, 2024 | 53.96 | 54.07 | 52.62 | 52.65 | 1,213,365 | -1.02(-1.90%) |
Aug 21, 2024 | 54.05 | 54.12 | 53.34 | 53.67 | 1,481,011 | -0.36(-0.67%) |
Aug 20, 2024 | 54.50 | 55.34 | 54.00 | 54.03 | 1,576,134 | -0.13(-0.24%) |
Aug 19, 2024 | 54.42 | 54.83 | 53.25 | 54.16 | 1,703,751 | -0.62(-1.13%) |
Aug 16, 2024 | 55.55 | 55.69 | 54.30 | 54.78 | 1,269,744 | -1.22(-2.18%) |
Aug 15, 2024 | 53.30 | 56.61 | 53.18 | 56.00 | 2,210,637 | +3.73(+7.14%) |
Aug 14, 2024 | 52.15 | 52.36 | 50.85 | 52.27 | 1,311,282 | +1.08(+2.11%) |
Aug 13, 2024 | 49.88 | 51.63 | 49.83 | 51.19 | 2,043,576 | +2.01(+4.09%) |
Aug 12, 2024 | 48.00 | 49.79 | 47.88 | 49.18 | 2,072,587 | +1.40(+2.93%) |
Aug 09, 2024 | 46.25 | 47.79 | 46.10 | 47.78 | 1,409,117 | +1.54(+3.33%) |
Aug 08, 2024 | 45.52 | 46.52 | 44.11 | 46.24 | 2,655,274 | +1.76(+3.96%) |
Aug 07, 2024 | 48.19 | 48.52 | 44.11 | 44.48 | 4,230,992 | -2.60(-5.52%) |
Aug 06, 2024 | 47.15 | 47.75 | 45.42 | 47.08 | 1,760,010 | +0.20(+0.43%) |
Aug 05, 2024 | 41.10 | 48.30 | 40.25 | 46.88 | 3,460,433 | +0.59(+1.27%) |
Aug 02, 2024 | 47.51 | 47.70 | 45.52 | 46.29 | 4,529,088 | -4.10(-8.14%) |
Aug 01, 2024 | 51.58 | 54.12 | 49.63 | 50.39 | 2,825,408 | -2.05(-3.91%) |
Jul 31, 2024 | 51.81 | 53.20 | 51.72 | 52.44 | 3,274,050 | +3.56(+7.28%) |
Jul 30, 2024 | 50.37 | 51.31 | 48.34 | 48.88 | 3,595,939 | -1.12(-2.24%) |
Jul 29, 2024 | 53.03 | 53.41 | 49.88 | 50.00 | 3,609,941 | -2.67(-5.07%) |
Jul 26, 2024 | 53.72 | 54.50 | 52.44 | 52.67 | 3,249,009 | +1.60(+3.13%) |
Jul 25, 2024 | 55.80 | 55.88 | 50.33 | 51.07 | 6,868,799 | -2.32(-4.35%) |
Jul 24, 2024 | 56.29 | 56.68 | 53.06 | 53.39 | 3,993,122 | -4.49(-7.76%) |
Jul 23, 2024 | 56.78 | 58.70 | 56.63 | 57.88 | 1,488,515 | +0.98(+1.72%) |
Jul 22, 2024 | 57.38 | 58.00 | 55.93 | 56.90 | 1,791,600 | +0.40(+0.71%) |
Jul 19, 2024 | 56.15 | 57.74 | 55.92 | 56.50 | 1,716,630 | +0.18(+0.32%) |
Jul 18, 2024 | 58.00 | 58.07 | 54.49 | 56.32 | 2,869,966 | -0.52(-0.91%) |
Jul 17, 2024 | 61.15 | 61.50 | 56.23 | 56.84 | 4,685,914 | -6.43(-10.16%) |
Jul 16, 2024 | 61.81 | 63.49 | 61.29 | 63.27 | 2,385,260 | +2.04(+3.33%) |
Jul 15, 2024 | 59.95 | 62.17 | 59.75 | 61.23 | 2,090,997 | +1.83(+3.08%) |
Jul 12, 2024 | 59.40 | 60.71 | 58.44 | 59.40 | 1,201,292 | -0.08(-0.13%) |
Jul 11, 2024 | 61.80 | 61.94 | 58.04 | 59.48 | 2,130,700 | -1.99(-3.24%) |
Jul 10, 2024 | 59.62 | 62.09 | 59.10 | 61.47 | 1,877,307 | +2.21(+3.73%) |
Jul 09, 2024 | 59.60 | 60.65 | 59.12 | 59.26 | 1,249,721 | +0.09(+0.15%) |
Jul 08, 2024 | 58.00 | 60.55 | 57.79 | 59.17 | 1,448,176 | +1.55(+2.69%) |
Jul 05, 2024 | 58.76 | 59.29 | 57.52 | 57.62 | 1,139,992 | -0.91(-1.55%) |
Jul 03, 2024 | 59.11 | 59.77 | 58.44 | 58.53 | 1,014,600 | -0.14(-0.24%) |
Jul 02, 2024 | 56.95 | 58.86 | 56.95 | 58.67 | 1,309,592 | +0.88(+1.52%) |