Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.72 | 46.88 | 46.30 | 46.70 | 80,876,328 | +1.65(+3.66%) |
Sep 25, 2024 | 45.25 | 45.37 | 45.02 | 45.05 | 42,008,772 | -0.48(-1.05%) |
Sep 24, 2024 | 45.15 | 45.64 | 44.99 | 45.53 | 64,806,816 | +1.50(+3.41%) |
Sep 23, 2024 | 43.92 | 44.17 | 43.88 | 44.03 | 25,891,698 | +0.34(+0.78%) |
Sep 20, 2024 | 43.81 | 43.84 | 43.54 | 43.69 | 33,038,092 | -0.09(-0.21%) |
Sep 19, 2024 | 43.62 | 43.88 | 43.37 | 43.78 | 41,023,496 | +0.91(+2.12%) |
Sep 18, 2024 | 43.10 | 43.44 | 42.80 | 42.87 | 26,009,472 | -0.15(-0.35%) |
Sep 17, 2024 | 43.19 | 43.22 | 42.91 | 43.02 | 20,365,164 | +0.05(+0.12%) |
Sep 16, 2024 | 42.99 | 43.01 | 42.78 | 42.97 | 14,733,160 | +0.14(+0.33%) |
Sep 13, 2024 | 42.77 | 42.90 | 42.75 | 42.83 | 16,882,294 | +0.20(+0.47%) |
Sep 12, 2024 | 42.37 | 42.64 | 42.26 | 42.63 | 19,998,376 | +0.35(+0.83%) |
Sep 11, 2024 | 41.90 | 42.30 | 41.55 | 42.28 | 26,253,212 | +0.31(+0.74%) |
Sep 10, 2024 | 42.05 | 42.05 | 41.69 | 41.97 | 19,690,412 | -0.16(-0.38%) |
Sep 09, 2024 | 42.03 | 42.23 | 41.97 | 42.13 | 19,917,380 | +0.35(+0.84%) |
Sep 06, 2024 | 42.54 | 42.59 | 41.75 | 41.78 | 32,672,048 | -0.78(-1.83%) |
Sep 05, 2024 | 42.52 | 42.73 | 42.43 | 42.56 | 22,513,882 | +0.06(+0.14%) |
Sep 04, 2024 | 42.40 | 42.75 | 42.40 | 42.50 | 24,895,912 | -0.01(-0.02%) |
Sep 03, 2024 | 42.96 | 43.01 | 42.46 | 42.51 | 35,293,460 | -0.86(-1.98%) |
Aug 30, 2024 | 43.50 | 43.52 | 43.17 | 43.37 | 29,450,432 | +0.09(+0.21%) |
Aug 29, 2024 | 43.34 | 43.51 | 43.26 | 43.28 | 15,496,957 | +0.02(+0.05%) |
Aug 28, 2024 | 43.42 | 43.45 | 43.10 | 43.26 | 15,442,985 | -0.27(-0.62%) |
Aug 27, 2024 | 43.47 | 43.59 | 43.35 | 43.53 | 14,424,735 | +0.06(+0.14%) |
Aug 26, 2024 | 43.61 | 43.66 | 43.41 | 43.47 | 18,639,324 | -0.37(-0.84%) |
Aug 23, 2024 | 43.55 | 43.92 | 43.44 | 43.84 | 27,848,728 | +0.72(+1.67%) |
Aug 22, 2024 | 43.54 | 43.55 | 43.06 | 43.12 | 22,627,526 | -0.54(-1.24%) |
Aug 21, 2024 | 43.51 | 43.75 | 43.50 | 43.66 | 14,672,423 | +0.17(+0.39%) |
Aug 20, 2024 | 43.70 | 43.70 | 43.38 | 43.49 | 19,314,260 | -0.34(-0.78%) |
Aug 19, 2024 | 43.63 | 43.91 | 43.57 | 43.83 | 26,715,600 | +0.42(+0.97%) |
Aug 16, 2024 | 43.16 | 43.42 | 43.14 | 43.41 | 31,457,964 | +0.50(+1.17%) |
Aug 15, 2024 | 42.65 | 43.00 | 42.57 | 42.91 | 26,914,032 | +0.47(+1.11%) |
Aug 14, 2024 | 42.61 | 42.63 | 42.28 | 42.44 | 17,536,848 | -0.23(-0.54%) |
Aug 13, 2024 | 42.31 | 42.68 | 42.28 | 42.67 | 21,073,636 | +0.47(+1.11%) |
Aug 12, 2024 | 42.16 | 42.37 | 42.09 | 42.20 | 15,042,351 | +0.14(+0.33%) |
Aug 09, 2024 | 41.93 | 42.13 | 41.77 | 42.06 | 21,142,900 | +0.23(+0.55%) |
Aug 08, 2024 | 41.45 | 41.86 | 41.31 | 41.83 | 30,200,700 | +0.93(+2.27%) |
Aug 07, 2024 | 41.56 | 41.59 | 40.88 | 40.90 | 36,654,520 | +0.25(+0.62%) |
Aug 06, 2024 | 40.28 | 40.95 | 40.20 | 40.65 | 32,645,190 | +0.23(+0.57%) |
Aug 05, 2024 | 39.41 | 40.69 | 39.39 | 40.42 | 60,376,516 | -1.18(-2.84%) |
Aug 02, 2024 | 41.53 | 41.66 | 41.37 | 41.60 | 37,096,696 | -0.60(-1.42%) |
Aug 01, 2024 | 42.79 | 42.88 | 42.09 | 42.20 | 35,497,120 | -0.75(-1.75%) |
Jul 31, 2024 | 42.95 | 43.10 | 42.82 | 42.95 | 38,599,868 | +0.92(+2.19%) |
Jul 30, 2024 | 42.25 | 42.26 | 41.89 | 42.03 | 19,264,516 | -0.19(-0.45%) |
Jul 29, 2024 | 42.32 | 42.33 | 42.07 | 42.22 | 14,299,177 | -0.14(-0.33%) |
Jul 26, 2024 | 42.28 | 42.46 | 42.19 | 42.36 | 22,393,724 | +0.43(+1.03%) |
Jul 25, 2024 | 41.92 | 42.24 | 41.77 | 41.93 | 27,940,492 | -0.17(-0.40%) |
Jul 24, 2024 | 42.53 | 42.58 | 42.09 | 42.10 | 28,113,712 | -0.62(-1.45%) |
Jul 23, 2024 | 42.78 | 42.85 | 42.66 | 42.72 | 22,892,000 | -0.38(-0.88%) |
Jul 22, 2024 | 43.02 | 43.14 | 42.91 | 43.10 | 17,057,454 | +0.36(+0.84%) |
Jul 19, 2024 | 43.01 | 43.07 | 42.74 | 42.74 | 34,590,704 | -0.42(-0.97%) |
Jul 18, 2024 | 43.65 | 43.67 | 43.09 | 43.16 | 42,400,108 | -0.41(-0.94%) |
Jul 17, 2024 | 43.75 | 43.82 | 43.54 | 43.57 | 43,566,400 | -0.72(-1.63%) |
Jul 16, 2024 | 44.06 | 44.30 | 44.02 | 44.29 | 19,243,290 | +0.25(+0.57%) |
Jul 15, 2024 | 44.27 | 44.28 | 43.99 | 44.04 | 24,421,080 | -0.47(-1.06%) |
Jul 12, 2024 | 44.47 | 44.64 | 44.45 | 44.51 | 24,803,948 | +0.18(+0.41%) |
Jul 11, 2024 | 44.54 | 44.58 | 44.21 | 44.33 | 35,655,464 | +0.26(+0.59%) |
Jul 10, 2024 | 43.98 | 44.08 | 43.89 | 44.07 | 15,378,304 | +0.25(+0.57%) |
Jul 09, 2024 | 43.73 | 43.88 | 43.67 | 43.82 | 19,369,780 | +0.18(+0.41%) |
Jul 08, 2024 | 43.74 | 43.80 | 43.61 | 43.64 | 18,684,410 | +0.01(+0.02%) |
Jul 05, 2024 | 43.62 | 43.65 | 43.31 | 43.63 | 21,337,794 | +0.18(+0.41%) |
Jul 03, 2024 | 43.10 | 43.47 | 43.10 | 43.45 | 27,233,352 | +0.63(+1.47%) |
Jul 02, 2024 | 42.54 | 42.84 | 42.52 | 42.82 | 21,593,194 | +0.13(+0.30%) |