Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 55.58 | 59.38 | 55.49 | 58.85 | 17,681,312 | +4.74(+8.76%) |
Sep 25, 2024 | 53.58 | 55.14 | 53.58 | 54.11 | 7,416,085 | +0.48(+0.90%) |
Sep 24, 2024 | 52.43 | 53.65 | 52.13 | 53.63 | 4,544,343 | +1.27(+2.43%) |
Sep 23, 2024 | 52.17 | 52.54 | 51.44 | 52.36 | 4,181,057 | +0.19(+0.36%) |
Sep 20, 2024 | 52.48 | 52.90 | 51.94 | 52.17 | 6,514,244 | -0.42(-0.80%) |
Sep 19, 2024 | 54.06 | 54.24 | 52.34 | 52.59 | 6,546,671 | -0.37(-0.70%) |
Sep 18, 2024 | 52.74 | 54.43 | 52.59 | 52.96 | 7,461,252 | +0.32(+0.61%) |
Sep 17, 2024 | 52.00 | 53.75 | 51.90 | 52.64 | 8,700,698 | +1.30(+2.53%) |
Sep 16, 2024 | 50.38 | 51.44 | 50.31 | 51.34 | 5,638,724 | +1.12(+2.23%) |
Sep 13, 2024 | 50.10 | 51.24 | 49.89 | 50.22 | 9,699,901 | +0.57(+1.15%) |
Sep 12, 2024 | 49.78 | 50.80 | 47.46 | 49.65 | 10,375,559 | +1.18(+2.43%) |
Sep 11, 2024 | 48.42 | 48.62 | 47.52 | 48.47 | 5,569,411 | +0.05(+0.10%) |
Sep 10, 2024 | 49.00 | 49.04 | 47.01 | 48.42 | 6,060,319 | -0.33(-0.68%) |
Sep 09, 2024 | 46.67 | 48.98 | 46.58 | 48.75 | 9,954,292 | +2.74(+5.96%) |
Sep 06, 2024 | 44.98 | 46.19 | 44.84 | 46.01 | 7,922,014 | +0.89(+1.97%) |
Sep 05, 2024 | 44.60 | 46.51 | 44.57 | 45.12 | 9,231,103 | +0.95(+2.15%) |
Sep 04, 2024 | 43.80 | 44.42 | 43.80 | 44.17 | 4,076,754 | +0.30(+0.68%) |
Sep 03, 2024 | 43.63 | 44.15 | 43.52 | 43.87 | 5,899,573 | -0.17(-0.39%) |
Aug 30, 2024 | 43.18 | 44.16 | 42.87 | 44.04 | 7,107,462 | +1.40(+3.28%) |
Aug 29, 2024 | 41.63 | 43.24 | 41.63 | 42.64 | 6,369,161 | +1.31(+3.17%) |
Aug 28, 2024 | 42.05 | 42.18 | 40.96 | 41.33 | 6,636,188 | -0.81(-1.92%) |
Aug 27, 2024 | 42.85 | 42.90 | 42.07 | 42.14 | 3,846,505 | -0.64(-1.50%) |
Aug 26, 2024 | 43.45 | 43.66 | 42.74 | 42.78 | 3,410,579 | -0.54(-1.25%) |
Aug 23, 2024 | 41.74 | 43.35 | 41.58 | 43.32 | 7,519,693 | +1.88(+4.54%) |
Aug 22, 2024 | 42.20 | 42.67 | 41.38 | 41.44 | 5,006,344 | -0.55(-1.31%) |
Aug 21, 2024 | 42.00 | 42.29 | 41.77 | 41.99 | 3,823,162 | +0.23(+0.55%) |
Aug 20, 2024 | 42.32 | 42.41 | 41.52 | 41.76 | 4,284,707 | -0.59(-1.39%) |
Aug 19, 2024 | 42.45 | 42.63 | 41.95 | 42.35 | 4,493,754 | +0.28(+0.67%) |
Aug 16, 2024 | 42.51 | 42.58 | 41.32 | 42.07 | 6,887,987 | -0.59(-1.38%) |
Aug 15, 2024 | 41.30 | 43.23 | 41.22 | 42.66 | 8,667,903 | +2.42(+6.01%) |
Aug 14, 2024 | 41.11 | 41.28 | 40.12 | 40.24 | 6,221,535 | -0.68(-1.66%) |
Aug 13, 2024 | 40.52 | 41.19 | 40.36 | 40.92 | 4,280,090 | +0.50(+1.24%) |
Aug 12, 2024 | 41.01 | 41.29 | 40.36 | 40.42 | 6,279,984 | -1.04(-2.51%) |
Aug 09, 2024 | 41.18 | 41.66 | 40.77 | 41.46 | 5,716,898 | +0.28(+0.68%) |
Aug 08, 2024 | 39.12 | 41.34 | 39.11 | 41.18 | 6,196,575 | +2.42(+6.24%) |
Aug 07, 2024 | 39.52 | 40.42 | 38.65 | 38.76 | 6,081,791 | -0.04(-0.10%) |
Aug 06, 2024 | 38.35 | 39.74 | 38.05 | 38.80 | 7,716,045 | +0.92(+2.43%) |
Aug 05, 2024 | 37.14 | 39.26 | 37.02 | 37.88 | 11,146,587 | -2.31(-5.75%) |
Aug 02, 2024 | 41.53 | 41.60 | 39.77 | 40.19 | 11,834,674 | -2.19(-5.17%) |
Aug 01, 2024 | 45.76 | 45.87 | 42.06 | 42.38 | 12,651,922 | -3.04(-6.69%) |
Jul 31, 2024 | 46.62 | 46.87 | 45.11 | 45.42 | 7,475,728 | -1.19(-2.55%) |
Jul 30, 2024 | 47.03 | 47.97 | 46.38 | 46.61 | 6,801,955 | -0.15(-0.32%) |
Jul 29, 2024 | 47.37 | 47.38 | 46.39 | 46.76 | 5,170,399 | -0.61(-1.29%) |
Jul 26, 2024 | 47.46 | 47.48 | 46.39 | 47.37 | 5,867,066 | +0.65(+1.39%) |
Jul 25, 2024 | 45.95 | 47.70 | 45.64 | 46.72 | 9,087,952 | +0.70(+1.52%) |
Jul 24, 2024 | 48.34 | 48.34 | 45.83 | 46.02 | 6,994,666 | -2.20(-4.56%) |
Jul 23, 2024 | 47.99 | 48.88 | 47.86 | 48.22 | 6,682,305 | +0.03(+0.06%) |
Jul 22, 2024 | 47.24 | 48.76 | 46.63 | 48.19 | 8,875,491 | +0.26(+0.54%) |
Jul 19, 2024 | 45.90 | 48.31 | 44.95 | 47.93 | 9,601,181 | +1.54(+3.32%) |
Jul 18, 2024 | 47.91 | 49.67 | 46.07 | 46.39 | 20,944,572 | -0.55(-1.17%) |
Jul 17, 2024 | 46.76 | 47.54 | 46.54 | 46.94 | 14,519,137 | -0.13(-0.28%) |
Jul 16, 2024 | 44.25 | 47.11 | 44.25 | 47.07 | 9,811,140 | +2.75(+6.20%) |
Jul 15, 2024 | 44.71 | 44.99 | 44.12 | 44.32 | 6,326,871 | -0.40(-0.89%) |
Jul 12, 2024 | 45.39 | 45.80 | 44.55 | 44.72 | 8,991,217 | -0.92(-2.02%) |
Jul 11, 2024 | 44.75 | 45.72 | 43.73 | 45.64 | 14,189,333 | -1.51(-3.20%) |
Jul 10, 2024 | 47.62 | 47.62 | 46.88 | 47.15 | 6,845,941 | -0.05(-0.11%) |
Jul 09, 2024 | 46.97 | 47.71 | 46.66 | 47.20 | 4,659,032 | +0.38(+0.81%) |
Jul 08, 2024 | 47.56 | 47.73 | 46.71 | 46.82 | 4,771,950 | -0.18(-0.38%) |
Jul 05, 2024 | 48.30 | 48.47 | 46.52 | 47.00 | 7,251,931 | -1.51(-3.11%) |
Jul 03, 2024 | 48.43 | 48.82 | 48.10 | 48.51 | 2,874,959 | +0.32(+0.66%) |
Jul 02, 2024 | 48.37 | 48.49 | 47.81 | 48.19 | 4,876,606 | -0.14(-0.29%) |