Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 49.99 | 49.99 | 49.42 | 49.47 | 1,577,911 | -0.60(-1.20%) |
Sep 19, 2024 | 49.72 | 50.22 | 49.57 | 50.07 | 2,438,711 | +1.67(+3.45%) |
Sep 18, 2024 | 48.50 | 48.80 | 48.33 | 48.40 | 1,243,257 | -0.11(-0.23%) |
Sep 17, 2024 | 48.68 | 48.84 | 48.51 | 48.51 | 942,267 | +0.26(+0.54%) |
Sep 16, 2024 | 48.19 | 48.40 | 48.19 | 48.25 | 1,155,586 | +0.43(+0.90%) |
Sep 13, 2024 | 47.78 | 47.98 | 47.72 | 47.82 | 1,131,098 | +0.27(+0.57%) |
Sep 12, 2024 | 47.63 | 47.69 | 47.38 | 47.55 | 1,278,244 | -0.08(-0.17%) |
Sep 11, 2024 | 47.34 | 47.78 | 47.14 | 47.63 | 1,603,709 | +0.66(+1.41%) |
Sep 10, 2024 | 47.01 | 47.16 | 46.70 | 46.97 | 1,320,631 | -0.55(-1.16%) |
Sep 09, 2024 | 47.30 | 47.86 | 47.30 | 47.52 | 1,072,920 | +0.32(+0.68%) |
Sep 06, 2024 | 47.75 | 47.84 | 47.15 | 47.20 | 1,253,144 | -0.62(-1.30%) |
Sep 05, 2024 | 47.78 | 48.05 | 47.75 | 47.82 | 1,301,217 | -0.04(-0.08%) |
Sep 04, 2024 | 47.78 | 48.10 | 47.78 | 47.86 | 1,416,149 | -0.28(-0.58%) |
Sep 03, 2024 | 48.24 | 48.33 | 48.08 | 48.14 | 1,775,400 | -0.37(-0.76%) |
Aug 30, 2024 | 48.73 | 49.00 | 48.24 | 48.51 | 1,305,623 | +0.26(+0.54%) |
Aug 29, 2024 | 48.27 | 48.37 | 48.21 | 48.25 | 1,137,571 | +0.47(+0.98%) |
Aug 28, 2024 | 47.73 | 47.95 | 47.55 | 47.78 | 2,467,999 | -0.97(-1.99%) |
Aug 27, 2024 | 48.80 | 48.85 | 48.65 | 48.75 | 1,495,421 | +0.22(+0.45%) |
Aug 26, 2024 | 48.45 | 48.68 | 48.29 | 48.53 | 2,288,269 | +0.16(+0.33%) |
Aug 23, 2024 | 47.88 | 48.60 | 47.86 | 48.37 | 1,704,402 | +0.39(+0.81%) |
Aug 22, 2024 | 48.17 | 48.42 | 47.08 | 47.98 | 1,905,818 | -0.01(-0.02%) |
Aug 21, 2024 | 47.79 | 48.05 | 47.63 | 47.99 | 1,724,653 | +0.97(+2.06%) |
Aug 20, 2024 | 47.63 | 47.76 | 46.93 | 47.02 | 1,925,286 | -0.98(-2.04%) |
Aug 19, 2024 | 47.91 | 48.18 | 47.77 | 48.00 | 2,660,168 | -0.12(-0.25%) |
Aug 16, 2024 | 47.64 | 48.19 | 47.63 | 48.12 | 2,018,839 | +0.50(+1.05%) |
Aug 15, 2024 | 47.33 | 47.90 | 47.20 | 47.62 | 3,478,036 | +0.28(+0.59%) |
Aug 14, 2024 | 48.73 | 48.73 | 46.11 | 47.34 | 5,787,762 | -1.64(-3.35%) |
Aug 13, 2024 | 48.81 | 49.03 | 48.55 | 48.98 | 2,167,415 | +0.43(+0.89%) |
Aug 12, 2024 | 48.29 | 48.90 | 47.92 | 48.55 | 2,568,703 | +1.00(+2.10%) |
Aug 09, 2024 | 47.42 | 47.58 | 47.15 | 47.55 | 1,576,897 | -0.21(-0.44%) |
Aug 08, 2024 | 47.17 | 48.00 | 47.17 | 47.76 | 2,524,771 | +1.59(+3.44%) |
Aug 07, 2024 | 46.62 | 46.77 | 46.06 | 46.17 | 1,316,695 | +0.75(+1.65%) |
Aug 06, 2024 | 45.38 | 45.66 | 45.05 | 45.42 | 1,899,205 | -0.24(-0.53%) |
Aug 05, 2024 | 44.99 | 45.88 | 44.96 | 45.66 | 3,440,703 | -0.15(-0.33%) |
Aug 02, 2024 | 45.84 | 45.97 | 45.52 | 45.81 | 2,222,433 | -0.38(-0.82%) |
Aug 01, 2024 | 46.74 | 46.83 | 46.11 | 46.19 | 2,636,852 | +0.14(+0.30%) |
Jul 31, 2024 | 46.40 | 46.60 | 46.01 | 46.05 | 2,223,013 | +0.96(+2.13%) |
Jul 30, 2024 | 45.15 | 45.34 | 45.03 | 45.09 | 2,459,088 | -0.52(-1.14%) |
Jul 29, 2024 | 45.67 | 45.72 | 45.47 | 45.61 | 1,142,973 | +0.05(+0.11%) |
Jul 26, 2024 | 45.34 | 45.77 | 45.19 | 45.56 | 1,347,057 | +0.49(+1.09%) |
Jul 25, 2024 | 45.00 | 45.35 | 44.98 | 45.07 | 2,161,852 | -1.21(-2.61%) |
Jul 24, 2024 | 46.50 | 46.80 | 46.20 | 46.28 | 1,451,649 | -0.70(-1.49%) |
Jul 23, 2024 | 47.05 | 47.11 | 46.71 | 46.98 | 2,134,724 | -1.22(-2.53%) |
Jul 22, 2024 | 47.87 | 48.26 | 47.87 | 48.20 | 1,843,736 | +1.54(+3.30%) |
Jul 19, 2024 | 46.63 | 46.76 | 46.55 | 46.66 | 1,803,053 | +0.03(+0.06%) |
Jul 18, 2024 | 47.09 | 47.25 | 46.55 | 46.63 | 3,936,026 | -0.55(-1.17%) |
Jul 17, 2024 | 47.50 | 47.63 | 47.07 | 47.18 | 2,692,050 | -1.35(-2.78%) |
Jul 16, 2024 | 48.16 | 48.57 | 48.01 | 48.53 | 2,335,775 | -0.89(-1.80%) |
Jul 15, 2024 | 49.77 | 49.98 | 49.37 | 49.42 | 1,878,565 | -1.03(-2.04%) |
Jul 12, 2024 | 50.61 | 51.02 | 50.40 | 50.45 | 2,678,497 | +0.95(+1.92%) |
Jul 11, 2024 | 49.32 | 49.69 | 49.27 | 49.50 | 3,067,822 | +0.86(+1.77%) |
Jul 10, 2024 | 48.41 | 48.67 | 48.34 | 48.64 | 1,987,603 | -0.43(-0.88%) |
Jul 09, 2024 | 48.50 | 49.07 | 48.41 | 49.07 | 3,505,226 | +0.73(+1.51%) |
Jul 08, 2024 | 48.40 | 48.50 | 48.17 | 48.34 | 1,196,745 | -0.10(-0.21%) |
Jul 05, 2024 | 48.23 | 48.48 | 48.04 | 48.44 | 1,440,872 | -0.33(-0.68%) |
Jul 03, 2024 | 48.33 | 48.89 | 48.33 | 48.77 | 2,693,160 | +1.37(+2.89%) |
Jul 02, 2024 | 47.20 | 47.49 | 47.09 | 47.40 | 1,441,531 | -0.06(-0.13%) |