Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 51.41 | 51.72 | 51.15 | 51.44 | 16,273,934 | +0.87(+1.72%) |
Sep 18, 2024 | 50.39 | 51.14 | 50.27 | 50.57 | 12,703,994 | -0.04(-0.08%) |
Sep 17, 2024 | 51.02 | 51.41 | 50.57 | 50.61 | 13,228,250 | -0.42(-0.82%) |
Sep 16, 2024 | 49.88 | 51.07 | 49.78 | 51.03 | 16,668,225 | +1.23(+2.47%) |
Sep 13, 2024 | 49.74 | 50.05 | 49.67 | 49.80 | 10,168,934 | +0.19(+0.38%) |
Sep 12, 2024 | 49.09 | 49.64 | 48.86 | 49.61 | 13,234,939 | +0.50(+1.02%) |
Sep 11, 2024 | 48.75 | 49.21 | 47.85 | 49.11 | 15,106,465 | +0.32(+0.66%) |
Sep 10, 2024 | 48.79 | 48.97 | 48.44 | 48.79 | 11,754,793 | +0.09(+0.18%) |
Sep 09, 2024 | 48.47 | 49.15 | 48.26 | 48.70 | 18,676,656 | +0.20(+0.41%) |
Sep 06, 2024 | 48.87 | 49.23 | 48.20 | 48.50 | 21,040,504 | -0.63(-1.28%) |
Sep 05, 2024 | 49.50 | 49.65 | 48.94 | 49.13 | 16,307,286 | -0.57(-1.15%) |
Sep 04, 2024 | 49.82 | 50.04 | 49.58 | 49.70 | 16,410,331 | -0.36(-0.72%) |
Sep 03, 2024 | 50.31 | 50.50 | 49.90 | 50.06 | 14,896,336 | -0.48(-0.95%) |
Aug 30, 2024 | 50.55 | 50.69 | 50.07 | 50.54 | 15,615,767 | +0.15(+0.30%) |
Aug 29, 2024 | 49.97 | 50.82 | 49.88 | 50.39 | 16,323,595 | +0.54(+1.08%) |
Aug 28, 2024 | 50.45 | 50.57 | 49.41 | 49.85 | 14,570,915 | -0.86(-1.70%) |
Aug 27, 2024 | 50.67 | 50.84 | 50.40 | 50.71 | 10,244,441 | -0.08(-0.16%) |
Aug 26, 2024 | 50.79 | 51.02 | 50.72 | 50.79 | 12,016,220 | +0.05(+0.10%) |
Aug 23, 2024 | 50.51 | 50.77 | 50.32 | 50.74 | 16,474,079 | +0.52(+1.04%) |
Aug 22, 2024 | 50.72 | 50.93 | 50.18 | 50.22 | 19,142,796 | -0.23(-0.46%) |
Aug 21, 2024 | 50.29 | 50.55 | 50.03 | 50.45 | 22,424,196 | +0.21(+0.42%) |
Aug 20, 2024 | 49.98 | 50.37 | 49.59 | 50.24 | 18,691,848 | +0.26(+0.52%) |
Aug 19, 2024 | 49.33 | 49.99 | 49.30 | 49.98 | 16,431,965 | +0.52(+1.05%) |
Aug 16, 2024 | 48.64 | 49.73 | 48.50 | 49.46 | 27,424,982 | +0.93(+1.92%) |
Aug 15, 2024 | 48.75 | 50.28 | 48.16 | 48.53 | 46,010,524 | +3.09(+6.80%) |
Aug 14, 2024 | 45.14 | 45.74 | 45.04 | 45.44 | 30,556,400 | +0.07(+0.15%) |
Aug 13, 2024 | 44.98 | 45.38 | 44.89 | 45.37 | 20,972,636 | +0.51(+1.14%) |
Aug 12, 2024 | 45.53 | 45.74 | 44.50 | 44.86 | 20,281,988 | -0.61(-1.34%) |
Aug 09, 2024 | 45.70 | 46.05 | 45.24 | 45.47 | 21,217,658 | -0.36(-0.79%) |
Aug 08, 2024 | 45.28 | 46.27 | 45.28 | 45.83 | 18,368,976 | +0.71(+1.57%) |
Aug 07, 2024 | 45.42 | 46.21 | 45.09 | 45.12 | 18,285,636 | -0.04(-0.09%) |
Aug 06, 2024 | 44.75 | 45.74 | 44.64 | 45.16 | 20,523,056 | +0.42(+0.94%) |
Aug 05, 2024 | 46.55 | 46.68 | 44.69 | 44.74 | 29,667,242 | -1.92(-4.11%) |
Aug 02, 2024 | 47.68 | 47.75 | 46.35 | 46.66 | 24,027,226 | -0.73(-1.54%) |
Aug 01, 2024 | 48.62 | 48.72 | 47.20 | 47.39 | 18,845,248 | -1.06(-2.19%) |
Jul 31, 2024 | 48.41 | 48.77 | 48.24 | 48.45 | 19,951,652 | +0.31(+0.64%) |
Jul 30, 2024 | 48.19 | 48.55 | 47.89 | 48.14 | 20,163,712 | +0.15(+0.31%) |
Jul 29, 2024 | 47.82 | 48.21 | 47.44 | 47.99 | 11,475,537 | +0.11(+0.23%) |
Jul 26, 2024 | 47.32 | 48.01 | 47.24 | 47.88 | 16,104,878 | +0.64(+1.35%) |
Jul 25, 2024 | 47.37 | 48.19 | 47.06 | 47.24 | 20,632,430 | +0.39(+0.83%) |
Jul 24, 2024 | 46.53 | 47.03 | 46.24 | 46.85 | 25,322,080 | +0.49(+1.06%) |
Jul 23, 2024 | 46.74 | 46.77 | 46.34 | 46.36 | 16,369,216 | -0.46(-0.98%) |
Jul 22, 2024 | 47.32 | 47.38 | 46.77 | 46.82 | 19,898,150 | -0.50(-1.06%) |
Jul 19, 2024 | 48.09 | 48.10 | 47.14 | 47.32 | 18,289,440 | -0.72(-1.50%) |
Jul 18, 2024 | 48.15 | 48.64 | 47.98 | 48.04 | 18,459,700 | -0.48(-0.99%) |
Jul 17, 2024 | 47.46 | 48.74 | 47.35 | 48.52 | 26,637,900 | +1.10(+2.32%) |
Jul 16, 2024 | 47.45 | 47.97 | 47.22 | 47.42 | 17,031,072 | +0.02(+0.04%) |
Jul 15, 2024 | 47.41 | 47.48 | 46.78 | 47.40 | 15,925,475 | +0.02(+0.04%) |
Jul 12, 2024 | 46.78 | 47.85 | 46.65 | 47.38 | 20,936,120 | +0.62(+1.33%) |
Jul 11, 2024 | 46.17 | 46.91 | 46.17 | 46.76 | 19,748,364 | +0.49(+1.06%) |
Jul 10, 2024 | 46.06 | 46.29 | 45.83 | 46.27 | 18,737,248 | +0.47(+1.03%) |
Jul 09, 2024 | 46.00 | 46.10 | 45.65 | 45.80 | 17,346,008 | -0.26(-0.56%) |
Jul 08, 2024 | 46.35 | 46.78 | 45.95 | 46.06 | 19,320,044 | -0.59(-1.26%) |
Jul 05, 2024 | 46.43 | 46.76 | 46.30 | 46.65 | 14,692,651 | -0.04(-0.09%) |
Jul 03, 2024 | 46.75 | 47.12 | 46.64 | 46.69 | 8,187,861 | -0.19(-0.40%) |
Jul 02, 2024 | 47.00 | 47.38 | 46.56 | 46.88 | 19,963,744 | -0.24(-0.50%) |