Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 49.64 | 49.78 | 48.98 | 49.47 | 2,793,188 | +0.08(+0.16%) |
Sep 20, 2024 | 47.41 | 49.56 | 47.09 | 49.39 | 7,912,551 | +1.79(+3.76%) |
Sep 19, 2024 | 48.64 | 48.98 | 46.78 | 47.60 | 4,473,260 | +0.05(+0.11%) |
Sep 18, 2024 | 47.38 | 48.11 | 46.25 | 47.55 | 5,331,677 | +0.00(+0.00%) |
Sep 17, 2024 | 46.86 | 47.79 | 45.88 | 47.55 | 6,586,607 | +0.61(+1.30%) |
Sep 16, 2024 | 47.05 | 47.79 | 45.16 | 46.94 | 5,968,199 | -0.50(-1.05%) |
Sep 13, 2024 | 46.21 | 47.54 | 45.86 | 47.44 | 4,183,320 | +1.17(+2.53%) |
Sep 12, 2024 | 45.77 | 46.96 | 45.20 | 46.27 | 4,084,861 | +0.24(+0.52%) |
Sep 11, 2024 | 45.29 | 46.11 | 42.33 | 46.03 | 10,490,725 | -1.26(-2.66%) |
Sep 10, 2024 | 46.59 | 47.68 | 45.72 | 47.29 | 4,251,559 | +1.15(+2.49%) |
Sep 09, 2024 | 43.63 | 46.22 | 43.09 | 46.14 | 8,110,609 | +2.12(+4.82%) |
Sep 06, 2024 | 43.15 | 45.43 | 42.37 | 44.02 | 12,523,700 | +5.27(+13.60%) |
Sep 05, 2024 | 37.85 | 39.35 | 37.85 | 38.75 | 4,533,492 | +0.09(+0.23%) |
Sep 04, 2024 | 38.64 | 39.30 | 37.62 | 38.66 | 2,773,932 | -0.55(-1.40%) |
Sep 03, 2024 | 40.73 | 41.42 | 38.92 | 39.21 | 3,046,557 | -1.86(-4.53%) |
Aug 30, 2024 | 41.01 | 41.23 | 39.78 | 41.07 | 3,483,063 | +0.46(+1.13%) |
Aug 29, 2024 | 41.58 | 42.30 | 40.49 | 40.61 | 2,074,380 | -0.64(-1.55%) |
Aug 28, 2024 | 41.87 | 42.25 | 40.93 | 41.25 | 2,389,091 | -0.73(-1.74%) |
Aug 27, 2024 | 41.21 | 42.32 | 41.12 | 41.98 | 4,381,066 | +0.43(+1.03%) |
Aug 26, 2024 | 41.70 | 42.49 | 41.40 | 41.55 | 2,128,346 | -0.14(-0.34%) |
Aug 23, 2024 | 41.14 | 41.80 | 40.55 | 41.69 | 2,124,663 | +0.83(+2.03%) |
Aug 22, 2024 | 41.32 | 41.96 | 40.56 | 40.86 | 3,212,362 | -0.41(-0.99%) |
Aug 21, 2024 | 40.75 | 41.68 | 40.40 | 41.27 | 2,733,985 | +0.55(+1.35%) |
Aug 20, 2024 | 40.44 | 40.91 | 39.96 | 40.72 | 2,675,605 | +0.38(+0.94%) |
Aug 19, 2024 | 39.30 | 40.49 | 39.26 | 40.34 | 2,544,283 | +1.01(+2.57%) |
Aug 16, 2024 | 39.12 | 39.48 | 38.22 | 39.33 | 2,722,964 | +0.05(+0.13%) |
Aug 15, 2024 | 40.14 | 40.56 | 38.95 | 39.28 | 2,984,015 | -0.46(-1.16%) |
Aug 14, 2024 | 40.05 | 41.32 | 39.62 | 39.74 | 3,481,149 | -0.09(-0.23%) |
Aug 13, 2024 | 38.55 | 40.18 | 38.33 | 39.83 | 3,735,801 | +1.65(+4.32%) |
Aug 12, 2024 | 38.37 | 38.49 | 37.72 | 38.18 | 1,374,825 | -0.05(-0.13%) |
Aug 09, 2024 | 38.40 | 38.66 | 37.62 | 38.23 | 2,226,376 | -0.14(-0.36%) |
Aug 08, 2024 | 36.90 | 38.42 | 35.77 | 38.37 | 2,191,424 | +2.56(+7.15%) |
Aug 07, 2024 | 37.85 | 38.41 | 35.77 | 35.81 | 2,431,049 | -1.01(-2.74%) |
Aug 06, 2024 | 36.23 | 37.60 | 35.67 | 36.82 | 2,536,922 | +1.26(+3.54%) |
Aug 05, 2024 | 32.82 | 36.66 | 32.22 | 35.56 | 4,234,468 | +0.16(+0.45%) |
Aug 02, 2024 | 35.00 | 35.42 | 33.30 | 35.40 | 3,828,757 | -1.26(-3.44%) |
Aug 01, 2024 | 38.11 | 38.74 | 36.12 | 36.66 | 2,895,894 | -1.62(-4.23%) |
Jul 31, 2024 | 37.66 | 39.21 | 37.32 | 38.28 | 2,702,719 | +1.34(+3.63%) |
Jul 30, 2024 | 36.99 | 37.79 | 36.26 | 36.94 | 1,967,100 | +0.23(+0.63%) |
Jul 29, 2024 | 38.18 | 38.33 | 36.64 | 36.71 | 1,461,422 | -0.80(-2.13%) |
Jul 26, 2024 | 37.69 | 38.15 | 36.94 | 37.51 | 1,676,425 | +0.39(+1.05%) |
Jul 25, 2024 | 36.35 | 38.23 | 35.21 | 37.12 | 2,559,457 | +1.71(+4.83%) |
Jul 24, 2024 | 37.28 | 37.51 | 35.37 | 35.41 | 2,790,907 | -2.45(-6.47%) |
Jul 23, 2024 | 37.37 | 38.76 | 37.19 | 37.86 | 2,329,364 | +0.74(+1.99%) |
Jul 22, 2024 | 36.21 | 37.26 | 35.50 | 37.12 | 1,763,624 | +1.39(+3.89%) |
Jul 19, 2024 | 35.38 | 36.54 | 35.16 | 35.73 | 1,511,942 | +0.38(+1.07%) |
Jul 18, 2024 | 37.23 | 37.68 | 34.93 | 35.35 | 3,798,330 | -1.76(-4.74%) |
Jul 17, 2024 | 37.50 | 38.07 | 36.00 | 37.11 | 4,155,663 | -1.15(-3.01%) |
Jul 16, 2024 | 37.91 | 38.47 | 37.34 | 38.26 | 1,814,556 | +0.61(+1.62%) |
Jul 15, 2024 | 38.00 | 38.43 | 37.24 | 37.65 | 2,509,099 | +0.14(+0.37%) |
Jul 12, 2024 | 36.01 | 37.79 | 35.85 | 37.51 | 2,721,267 | +1.25(+3.45%) |
Jul 11, 2024 | 35.60 | 36.78 | 35.59 | 36.26 | 2,755,988 | +1.08(+3.07%) |
Jul 10, 2024 | 35.60 | 35.60 | 34.42 | 35.18 | 2,018,308 | +0.05(+0.14%) |
Jul 09, 2024 | 36.00 | 36.20 | 34.25 | 35.13 | 4,235,543 | -1.00(-2.77%) |
Jul 08, 2024 | 36.77 | 36.81 | 35.68 | 36.13 | 2,925,612 | -0.60(-1.63%) |
Jul 05, 2024 | 35.62 | 36.81 | 35.62 | 36.73 | 2,348,190 | +1.06(+2.97%) |
Jul 03, 2024 | 35.50 | 36.08 | 35.42 | 35.67 | 1,537,408 | +0.20(+0.56%) |
Jul 02, 2024 | 34.85 | 35.93 | 34.85 | 35.47 | 4,291,450 | +0.62(+1.78%) |