Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.35 | 51.24 | 50.06 | 51.12 | 794,213 | +1.48(+2.99%) |
Sep 25, 2024 | 50.74 | 50.77 | 49.57 | 49.64 | 683,490 | -1.21(-2.38%) |
Sep 24, 2024 | 50.47 | 52.28 | 50.47 | 50.85 | 637,871 | +0.45(+0.89%) |
Sep 23, 2024 | 50.21 | 51.08 | 49.83 | 50.40 | 720,119 | +0.30(+0.60%) |
Sep 20, 2024 | 51.50 | 51.66 | 50.05 | 50.10 | 1,323,690 | -1.58(-3.06%) |
Sep 19, 2024 | 53.39 | 53.39 | 51.48 | 51.68 | 894,525 | -0.57(-1.09%) |
Sep 18, 2024 | 52.71 | 53.73 | 52.09 | 52.25 | 890,330 | -0.33(-0.63%) |
Sep 17, 2024 | 50.96 | 53.14 | 50.80 | 52.58 | 1,224,176 | +1.78(+3.50%) |
Sep 16, 2024 | 49.85 | 51.41 | 49.85 | 50.80 | 835,631 | +1.20(+2.42%) |
Sep 13, 2024 | 49.22 | 50.33 | 48.89 | 49.60 | 914,536 | +0.60(+1.22%) |
Sep 12, 2024 | 48.97 | 49.30 | 48.10 | 49.00 | 633,458 | +0.27(+0.55%) |
Sep 11, 2024 | 48.28 | 48.85 | 47.50 | 48.73 | 625,276 | +0.49(+1.02%) |
Sep 10, 2024 | 47.33 | 48.27 | 46.90 | 48.24 | 592,880 | +0.83(+1.75%) |
Sep 09, 2024 | 46.76 | 48.91 | 46.37 | 47.41 | 854,524 | +0.48(+1.02%) |
Sep 06, 2024 | 47.51 | 48.74 | 46.71 | 46.93 | 913,944 | -0.64(-1.35%) |
Sep 05, 2024 | 49.81 | 49.92 | 47.41 | 47.57 | 802,314 | -2.10(-4.23%) |
Sep 04, 2024 | 47.53 | 49.74 | 47.25 | 49.67 | 1,066,029 | +1.91(+4.00%) |
Sep 03, 2024 | 46.92 | 49.08 | 46.92 | 47.76 | 1,175,904 | +0.39(+0.82%) |
Aug 30, 2024 | 47.35 | 47.77 | 47.05 | 47.37 | 745,649 | +0.28(+0.59%) |
Aug 29, 2024 | 48.04 | 48.20 | 46.70 | 47.09 | 920,491 | -0.91(-1.90%) |
Aug 28, 2024 | 48.34 | 48.87 | 47.81 | 48.00 | 754,415 | -0.17(-0.35%) |
Aug 27, 2024 | 48.13 | 48.40 | 47.11 | 48.17 | 1,039,199 | -0.43(-0.88%) |
Aug 26, 2024 | 45.98 | 50.44 | 45.80 | 48.60 | 2,666,052 | +2.67(+5.81%) |
Aug 23, 2024 | 45.53 | 46.10 | 44.84 | 45.93 | 786,164 | +0.85(+1.89%) |
Aug 22, 2024 | 46.76 | 46.86 | 44.99 | 45.08 | 794,859 | -1.51(-3.24%) |
Aug 21, 2024 | 46.69 | 47.32 | 46.49 | 46.59 | 629,575 | +0.01(+0.02%) |
Aug 20, 2024 | 46.10 | 47.36 | 46.10 | 46.58 | 664,481 | +0.11(+0.24%) |
Aug 19, 2024 | 46.06 | 46.71 | 45.74 | 46.47 | 993,610 | +0.67(+1.46%) |
Aug 16, 2024 | 46.12 | 46.34 | 45.49 | 45.80 | 925,313 | -0.59(-1.28%) |
Aug 15, 2024 | 45.56 | 46.74 | 45.42 | 46.39 | 1,082,029 | +1.95(+4.39%) |
Aug 14, 2024 | 45.87 | 45.91 | 44.07 | 44.44 | 905,905 | -1.49(-3.23%) |
Aug 13, 2024 | 45.89 | 46.15 | 44.75 | 45.93 | 1,152,433 | +0.39(+0.85%) |
Aug 12, 2024 | 44.55 | 46.63 | 44.50 | 45.54 | 1,747,641 | +1.13(+2.54%) |
Aug 09, 2024 | 42.78 | 44.86 | 41.82 | 44.41 | 1,491,758 | +1.61(+3.77%) |
Aug 08, 2024 | 42.55 | 45.08 | 42.25 | 42.80 | 3,375,804 | +0.73(+1.74%) |
Aug 07, 2024 | 42.69 | 43.22 | 41.74 | 42.07 | 1,854,508 | -0.58(-1.37%) |
Aug 06, 2024 | 41.55 | 43.54 | 41.27 | 42.65 | 1,119,035 | +1.55(+3.78%) |
Aug 05, 2024 | 41.17 | 42.46 | 40.69 | 41.10 | 1,387,589 | -0.95(-2.26%) |
Aug 02, 2024 | 43.11 | 43.11 | 41.84 | 42.05 | 1,201,551 | -1.53(-3.52%) |
Aug 01, 2024 | 43.91 | 44.25 | 42.66 | 43.58 | 1,099,181 | -0.21(-0.47%) |
Jul 31, 2024 | 43.28 | 44.54 | 42.67 | 43.79 | 1,234,727 | +0.43(+0.98%) |
Jul 30, 2024 | 41.42 | 43.58 | 41.41 | 43.36 | 1,436,510 | +1.83(+4.41%) |
Jul 29, 2024 | 40.52 | 41.70 | 40.01 | 41.53 | 1,024,815 | +1.01(+2.49%) |
Jul 26, 2024 | 41.19 | 41.23 | 40.10 | 40.52 | 855,704 | -0.03(-0.07%) |
Jul 25, 2024 | 39.94 | 41.14 | 39.78 | 40.55 | 1,335,232 | +0.69(+1.74%) |
Jul 24, 2024 | 40.36 | 40.53 | 39.50 | 39.86 | 1,270,317 | -0.80(-1.97%) |
Jul 23, 2024 | 40.87 | 41.19 | 40.28 | 40.66 | 950,351 | -0.47(-1.13%) |
Jul 22, 2024 | 41.26 | 41.32 | 40.26 | 41.13 | 976,995 | +0.14(+0.35%) |
Jul 19, 2024 | 42.19 | 42.19 | 40.16 | 40.98 | 1,692,764 | -1.25(-2.97%) |
Jul 18, 2024 | 42.56 | 43.36 | 42.01 | 42.24 | 1,422,334 | -1.61(-3.68%) |
Jul 17, 2024 | 44.31 | 45.09 | 43.17 | 43.85 | 1,494,830 | -0.23(-0.52%) |
Jul 16, 2024 | 41.74 | 44.35 | 41.24 | 44.08 | 2,218,727 | +2.49(+6.00%) |
Jul 15, 2024 | 42.70 | 42.70 | 41.40 | 41.58 | 1,198,331 | -1.18(-2.76%) |
Jul 12, 2024 | 43.08 | 43.39 | 42.45 | 42.76 | 1,379,957 | +0.19(+0.44%) |
Jul 11, 2024 | 42.31 | 43.55 | 42.11 | 42.57 | 1,342,255 | +0.87(+2.09%) |
Jul 10, 2024 | 42.13 | 42.24 | 41.06 | 41.70 | 958,196 | -0.36(-0.85%) |
Jul 09, 2024 | 43.49 | 43.51 | 41.99 | 42.06 | 1,093,670 | -1.52(-3.50%) |
Jul 08, 2024 | 43.42 | 44.65 | 43.35 | 43.58 | 1,201,298 | +0.37(+0.85%) |
Jul 05, 2024 | 44.17 | 44.23 | 43.14 | 43.22 | 1,386,206 | -0.95(-2.15%) |
Jul 03, 2024 | 44.69 | 44.69 | 43.79 | 44.17 | 672,023 | -0.62(-1.39%) |
Jul 02, 2024 | 45.60 | 45.87 | 44.12 | 44.79 | 991,303 | -0.72(-1.59%) |