Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.20 | 49.53 | 46.70 | 47.40 | 1,528,336 | -0.07(-0.15%) |
Sep 25, 2024 | 47.36 | 48.24 | 46.92 | 47.47 | 1,153,184 | -0.13(-0.27%) |
Sep 24, 2024 | 46.87 | 47.81 | 46.33 | 47.60 | 1,332,396 | +1.38(+2.99%) |
Sep 23, 2024 | 46.12 | 46.25 | 44.30 | 46.22 | 1,161,172 | +0.22(+0.48%) |
Sep 20, 2024 | 46.14 | 46.69 | 45.50 | 46.00 | 5,624,000 | -0.09(-0.20%) |
Sep 19, 2024 | 45.61 | 47.49 | 44.34 | 46.09 | 3,706,252 | +2.06(+4.68%) |
Sep 18, 2024 | 42.47 | 45.04 | 42.18 | 44.03 | 2,373,131 | +1.56(+3.67%) |
Sep 17, 2024 | 40.76 | 42.76 | 40.44 | 42.47 | 1,347,744 | +2.41(+6.02%) |
Sep 16, 2024 | 41.00 | 41.44 | 39.56 | 40.06 | 964,470 | -1.57(-3.77%) |
Sep 13, 2024 | 41.17 | 41.79 | 40.80 | 41.63 | 1,056,914 | +1.04(+2.56%) |
Sep 12, 2024 | 40.76 | 41.56 | 40.32 | 40.59 | 912,324 | -0.11(-0.27%) |
Sep 11, 2024 | 39.57 | 40.88 | 39.10 | 40.70 | 1,402,095 | +1.35(+3.43%) |
Sep 10, 2024 | 40.39 | 40.44 | 38.69 | 39.35 | 848,042 | -0.76(-1.89%) |
Sep 09, 2024 | 39.50 | 41.15 | 39.48 | 40.11 | 1,274,179 | +0.65(+1.65%) |
Sep 06, 2024 | 42.58 | 42.66 | 39.15 | 39.46 | 1,729,815 | -2.71(-6.43%) |
Sep 05, 2024 | 41.56 | 43.13 | 41.21 | 42.17 | 1,699,928 | -0.31(-0.73%) |
Sep 04, 2024 | 41.03 | 43.38 | 40.67 | 42.48 | 1,542,458 | +0.90(+2.16%) |
Sep 03, 2024 | 42.80 | 43.29 | 41.41 | 41.58 | 1,868,259 | -2.24(-5.11%) |
Aug 30, 2024 | 44.39 | 45.21 | 43.55 | 43.82 | 2,381,263 | +0.29(+0.67%) |
Aug 29, 2024 | 42.40 | 43.92 | 41.95 | 43.53 | 3,068,587 | +1.10(+2.59%) |
Aug 28, 2024 | 40.50 | 42.75 | 37.51 | 42.43 | 5,824,263 | +4.27(+11.19%) |
Aug 27, 2024 | 36.66 | 38.52 | 36.02 | 38.16 | 2,470,894 | +1.13(+3.05%) |
Aug 26, 2024 | 36.89 | 37.55 | 36.38 | 37.03 | 1,115,329 | +0.12(+0.33%) |
Aug 23, 2024 | 36.17 | 36.93 | 35.68 | 36.91 | 1,314,164 | +1.61(+4.56%) |
Aug 22, 2024 | 36.59 | 36.83 | 35.24 | 35.30 | 931,258 | -1.14(-3.13%) |
Aug 21, 2024 | 36.89 | 37.21 | 36.04 | 36.44 | 1,206,592 | +0.10(+0.28%) |
Aug 20, 2024 | 35.81 | 36.60 | 35.38 | 36.34 | 778,193 | +0.34(+0.94%) |
Aug 19, 2024 | 35.94 | 36.03 | 34.83 | 36.00 | 1,082,120 | +0.10(+0.28%) |
Aug 16, 2024 | 35.90 | 36.58 | 35.55 | 35.90 | 1,144,221 | -0.06(-0.17%) |
Aug 15, 2024 | 34.52 | 36.28 | 34.32 | 35.96 | 1,447,133 | +2.54(+7.60%) |
Aug 14, 2024 | 34.00 | 34.04 | 32.59 | 33.42 | 1,444,921 | +0.08(+0.24%) |
Aug 13, 2024 | 30.56 | 33.74 | 30.52 | 33.34 | 2,207,989 | +3.26(+10.84%) |
Aug 12, 2024 | 30.28 | 30.69 | 29.45 | 30.08 | 1,403,171 | -0.17(-0.56%) |
Aug 09, 2024 | 29.39 | 30.41 | 29.20 | 30.25 | 1,481,295 | +0.61(+2.06%) |
Aug 08, 2024 | 28.25 | 29.68 | 27.86 | 29.64 | 1,973,106 | +2.03(+7.35%) |
Aug 07, 2024 | 29.69 | 29.89 | 27.25 | 27.61 | 1,355,689 | -1.18(-4.10%) |
Aug 06, 2024 | 28.09 | 29.42 | 27.68 | 28.79 | 1,581,791 | +0.79(+2.82%) |
Aug 05, 2024 | 28.00 | 29.34 | 27.56 | 28.00 | 2,864,524 | -2.49(-8.17%) |
Aug 02, 2024 | 29.35 | 31.07 | 29.26 | 30.49 | 1,477,526 | -0.32(-1.04%) |
Aug 01, 2024 | 31.56 | 31.86 | 29.99 | 30.81 | 1,796,335 | -0.91(-2.87%) |
Jul 31, 2024 | 31.15 | 32.68 | 30.83 | 31.72 | 2,070,733 | +1.56(+5.17%) |
Jul 30, 2024 | 31.81 | 31.94 | 30.04 | 30.16 | 1,549,813 | -1.49(-4.71%) |
Jul 29, 2024 | 31.62 | 32.10 | 31.18 | 31.65 | 1,054,340 | +0.66(+2.13%) |
Jul 26, 2024 | 29.53 | 31.03 | 29.29 | 30.99 | 1,733,151 | +2.08(+7.19%) |
Jul 25, 2024 | 32.21 | 32.21 | 28.64 | 28.91 | 4,250,600 | -3.20(-9.97%) |
Jul 24, 2024 | 32.53 | 33.34 | 32.03 | 32.11 | 960,668 | -1.30(-3.89%) |
Jul 23, 2024 | 32.49 | 33.89 | 32.34 | 33.41 | 749,739 | +0.36(+1.09%) |
Jul 22, 2024 | 32.44 | 33.14 | 31.57 | 33.05 | 1,283,468 | +1.39(+4.39%) |
Jul 19, 2024 | 32.33 | 32.33 | 31.34 | 31.66 | 1,284,409 | -0.80(-2.46%) |
Jul 18, 2024 | 33.51 | 33.75 | 31.85 | 32.46 | 1,348,440 | -0.58(-1.76%) |
Jul 17, 2024 | 35.00 | 35.08 | 32.50 | 33.04 | 2,406,529 | -3.29(-9.06%) |
Jul 16, 2024 | 36.66 | 36.81 | 34.93 | 36.33 | 1,490,615 | -0.12(-0.33%) |
Jul 15, 2024 | 36.28 | 36.92 | 35.03 | 36.45 | 1,736,663 | +0.59(+1.65%) |
Jul 12, 2024 | 36.22 | 37.00 | 35.51 | 35.86 | 2,504,101 | -1.04(-2.82%) |
Jul 11, 2024 | 35.65 | 37.47 | 35.58 | 36.90 | 2,133,512 | +1.76(+5.01%) |
Jul 10, 2024 | 34.13 | 35.28 | 33.71 | 35.14 | 947,553 | +1.44(+4.27%) |
Jul 09, 2024 | 34.07 | 34.50 | 33.30 | 33.70 | 1,096,850 | -0.12(-0.35%) |
Jul 08, 2024 | 33.28 | 34.31 | 33.16 | 33.82 | 1,703,153 | +0.80(+2.42%) |
Jul 05, 2024 | 32.39 | 33.62 | 32.12 | 33.02 | 865,109 | +0.74(+2.29%) |
Jul 03, 2024 | 33.03 | 33.11 | 32.08 | 32.28 | 708,202 | -0.51(-1.56%) |
Jul 02, 2024 | 31.62 | 32.86 | 31.32 | 32.79 | 1,390,360 | +1.29(+4.10%) |