Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.10 | 44.48 | 42.87 | 43.12 | 14,448,656 | +0.58(+1.36%) |
Sep 25, 2024 | 44.00 | 44.22 | 42.42 | 42.54 | 14,713,866 | -1.56(-3.54%) |
Sep 24, 2024 | 44.34 | 44.59 | 43.16 | 44.10 | 11,833,845 | +0.14(+0.32%) |
Sep 23, 2024 | 45.08 | 45.36 | 43.52 | 43.96 | 12,925,671 | -0.54(-1.21%) |
Sep 20, 2024 | 45.51 | 45.53 | 44.26 | 44.50 | 14,399,580 | -1.43(-3.11%) |
Sep 19, 2024 | 46.40 | 46.40 | 44.51 | 45.93 | 22,894,568 | +2.67(+6.17%) |
Sep 18, 2024 | 43.16 | 46.53 | 42.59 | 43.26 | 34,956,388 | +0.04(+0.09%) |
Sep 17, 2024 | 43.35 | 44.67 | 42.73 | 43.22 | 17,224,034 | +0.93(+2.20%) |
Sep 16, 2024 | 42.25 | 42.65 | 41.40 | 42.29 | 13,252,112 | +0.48(+1.15%) |
Sep 13, 2024 | 40.25 | 42.04 | 40.23 | 41.81 | 17,966,620 | +2.85(+7.32%) |
Sep 12, 2024 | 38.05 | 39.58 | 37.25 | 38.96 | 14,628,327 | +1.44(+3.84%) |
Sep 11, 2024 | 36.71 | 37.73 | 35.03 | 37.52 | 19,470,536 | +0.26(+0.70%) |
Sep 10, 2024 | 37.44 | 37.53 | 35.90 | 37.26 | 13,988,329 | -0.08(-0.21%) |
Sep 09, 2024 | 37.16 | 38.27 | 36.83 | 37.34 | 11,797,234 | +0.29(+0.78%) |
Sep 06, 2024 | 39.29 | 40.00 | 36.62 | 37.05 | 21,474,380 | -2.26(-5.75%) |
Sep 05, 2024 | 40.24 | 40.52 | 38.77 | 39.31 | 14,803,698 | -0.61(-1.53%) |
Sep 04, 2024 | 39.80 | 41.27 | 39.21 | 39.92 | 13,805,635 | -0.24(-0.60%) |
Sep 03, 2024 | 43.02 | 43.79 | 39.86 | 40.16 | 17,528,712 | -4.05(-9.16%) |
Aug 30, 2024 | 43.99 | 44.47 | 42.63 | 44.21 | 15,584,230 | +0.69(+1.59%) |
Aug 29, 2024 | 43.51 | 44.79 | 42.55 | 43.52 | 15,884,147 | +0.85(+1.99%) |
Aug 28, 2024 | 43.00 | 43.73 | 42.03 | 42.67 | 12,265,711 | -0.87(-2.00%) |
Aug 27, 2024 | 43.62 | 43.91 | 42.89 | 43.54 | 11,728,171 | -1.04(-2.33%) |
Aug 26, 2024 | 45.49 | 45.81 | 44.34 | 44.58 | 18,778,030 | +0.09(+0.20%) |
Aug 23, 2024 | 41.58 | 44.94 | 41.34 | 44.49 | 28,399,800 | +3.81(+9.37%) |
Aug 22, 2024 | 41.86 | 42.32 | 40.41 | 40.68 | 13,264,883 | -1.10(-2.63%) |
Aug 21, 2024 | 41.10 | 41.91 | 40.29 | 41.78 | 14,207,573 | +1.50(+3.72%) |
Aug 20, 2024 | 41.54 | 41.57 | 39.87 | 40.28 | 12,551,459 | -1.43(-3.43%) |
Aug 19, 2024 | 40.47 | 41.73 | 40.36 | 41.71 | 12,086,831 | +1.45(+3.60%) |
Aug 16, 2024 | 39.61 | 41.04 | 39.54 | 40.26 | 13,851,947 | +0.29(+0.73%) |
Aug 15, 2024 | 39.54 | 40.54 | 38.84 | 39.97 | 18,098,028 | +2.85(+7.68%) |
Aug 14, 2024 | 38.21 | 38.26 | 36.62 | 37.12 | 19,243,256 | -0.69(-1.82%) |
Aug 13, 2024 | 36.84 | 38.05 | 36.21 | 37.81 | 18,563,486 | +1.70(+4.71%) |
Aug 12, 2024 | 37.15 | 37.35 | 35.66 | 36.11 | 12,921,495 | -0.94(-2.54%) |
Aug 09, 2024 | 37.42 | 37.43 | 36.25 | 37.05 | 13,712,184 | -0.26(-0.70%) |
Aug 08, 2024 | 36.03 | 37.38 | 35.42 | 37.31 | 16,804,308 | +2.45(+7.03%) |
Aug 07, 2024 | 37.93 | 37.99 | 34.60 | 34.86 | 22,003,972 | -1.28(-3.54%) |
Aug 06, 2024 | 35.42 | 37.59 | 34.46 | 36.14 | 25,322,808 | +1.12(+3.20%) |
Aug 05, 2024 | 32.62 | 36.41 | 31.96 | 35.02 | 41,379,656 | -3.75(-9.67%) |
Aug 02, 2024 | 38.71 | 40.12 | 37.60 | 38.77 | 32,878,340 | -4.68(-10.77%) |
Aug 01, 2024 | 48.07 | 48.76 | 42.41 | 43.45 | 45,403,312 | -4.75(-9.85%) |
Jul 31, 2024 | 48.05 | 51.14 | 46.92 | 48.20 | 40,300,220 | +0.94(+1.99%) |
Jul 30, 2024 | 47.39 | 48.49 | 46.38 | 47.26 | 21,236,556 | +0.45(+0.96%) |
Jul 29, 2024 | 48.76 | 49.19 | 46.19 | 46.81 | 24,830,132 | -1.65(-3.40%) |
Jul 26, 2024 | 48.24 | 49.17 | 46.85 | 48.46 | 29,307,384 | +2.31(+5.01%) |
Jul 25, 2024 | 44.92 | 48.29 | 44.70 | 46.15 | 30,164,062 | +1.61(+3.61%) |
Jul 24, 2024 | 46.59 | 48.38 | 44.41 | 44.54 | 33,064,894 | -3.06(-6.43%) |
Jul 23, 2024 | 45.48 | 48.31 | 45.35 | 47.60 | 26,676,372 | +1.51(+3.28%) |
Jul 22, 2024 | 44.57 | 46.37 | 43.18 | 46.09 | 26,642,002 | +2.04(+4.63%) |
Jul 19, 2024 | 44.55 | 45.17 | 43.46 | 44.05 | 20,222,658 | -0.79(-1.76%) |
Jul 18, 2024 | 46.98 | 49.17 | 44.17 | 44.84 | 38,931,472 | -2.79(-5.86%) |
Jul 17, 2024 | 47.63 | 50.44 | 47.15 | 47.63 | 40,358,184 | -1.46(-2.97%) |
Jul 16, 2024 | 45.75 | 49.26 | 45.69 | 49.09 | 39,007,120 | +4.55(+10.22%) |
Jul 15, 2024 | 43.14 | 45.18 | 42.84 | 44.54 | 30,747,032 | +2.40(+5.70%) |
Jul 12, 2024 | 42.08 | 43.21 | 41.89 | 42.14 | 28,445,908 | +1.29(+3.16%) |
Jul 11, 2024 | 39.27 | 41.07 | 38.74 | 40.85 | 38,883,440 | +4.01(+10.88%) |
Jul 10, 2024 | 36.27 | 36.94 | 35.83 | 36.84 | 15,356,195 | +1.05(+2.93%) |
Jul 09, 2024 | 36.06 | 36.37 | 35.33 | 35.79 | 14,938,978 | -0.43(-1.19%) |
Jul 08, 2024 | 36.40 | 37.02 | 36.03 | 36.22 | 15,446,620 | +0.66(+1.86%) |
Jul 05, 2024 | 35.71 | 35.94 | 35.01 | 35.56 | 14,259,590 | -0.51(-1.41%) |
Jul 03, 2024 | 36.32 | 36.85 | 35.98 | 36.07 | 11,022,513 | -0.02(-0.06%) |
Jul 02, 2024 | 35.95 | 36.33 | 35.61 | 36.09 | 11,359,237 | +0.29(+0.81%) |