Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.87 | 47.14 | 46.48 | 47.03 | 675,741 | +0.60(+1.29%) |
Sep 25, 2024 | 47.14 | 47.14 | 46.37 | 46.43 | 1,090,632 | -1.15(-2.42%) |
Sep 24, 2024 | 48.16 | 48.35 | 47.40 | 47.58 | 140,625 | -0.46(-0.96%) |
Sep 23, 2024 | 48.59 | 48.75 | 47.93 | 48.04 | 274,011 | -0.34(-0.70%) |
Sep 20, 2024 | 48.78 | 48.78 | 48.23 | 48.38 | 297,019 | -0.55(-1.12%) |
Sep 19, 2024 | 48.61 | 48.99 | 48.03 | 48.93 | 327,617 | +1.32(+2.77%) |
Sep 18, 2024 | 47.44 | 48.59 | 47.12 | 47.61 | 411,830 | +0.23(+0.49%) |
Sep 17, 2024 | 47.40 | 48.00 | 47.17 | 47.38 | 133,260 | +0.23(+0.49%) |
Sep 16, 2024 | 46.89 | 47.24 | 46.62 | 47.15 | 149,799 | +0.53(+1.14%) |
Sep 13, 2024 | 46.24 | 46.73 | 46.24 | 46.62 | 168,720 | +0.72(+1.57%) |
Sep 12, 2024 | 46.18 | 46.49 | 45.63 | 45.90 | 187,065 | -0.04(-0.09%) |
Sep 11, 2024 | 45.84 | 46.06 | 44.82 | 45.94 | 218,396 | -0.39(-0.84%) |
Sep 10, 2024 | 47.15 | 47.15 | 45.52 | 46.33 | 207,694 | -0.69(-1.47%) |
Sep 09, 2024 | 46.49 | 47.20 | 46.34 | 47.02 | 230,041 | +0.87(+1.89%) |
Sep 06, 2024 | 47.29 | 47.63 | 46.02 | 46.15 | 281,282 | -1.04(-2.20%) |
Sep 05, 2024 | 47.93 | 48.14 | 47.03 | 47.19 | 160,593 | -0.46(-0.97%) |
Sep 04, 2024 | 48.13 | 48.47 | 47.44 | 47.65 | 447,933 | -0.58(-1.20%) |
Sep 03, 2024 | 48.43 | 48.89 | 48.05 | 48.23 | 309,847 | -0.48(-0.99%) |
Aug 30, 2024 | 48.35 | 48.78 | 48.21 | 48.71 | 135,787 | +0.53(+1.10%) |
Aug 29, 2024 | 48.39 | 48.54 | 47.54 | 48.18 | 290,670 | +0.19(+0.40%) |
Aug 28, 2024 | 47.44 | 48.25 | 47.44 | 47.99 | 376,509 | +0.40(+0.84%) |
Aug 27, 2024 | 47.56 | 47.70 | 47.30 | 47.59 | 154,871 | -0.10(-0.21%) |
Aug 26, 2024 | 48.26 | 48.34 | 47.62 | 47.69 | 179,571 | -0.19(-0.40%) |
Aug 23, 2024 | 46.58 | 48.24 | 46.58 | 47.88 | 666,291 | +1.56(+3.37%) |
Aug 22, 2024 | 46.14 | 46.53 | 46.03 | 46.32 | 135,208 | +0.27(+0.59%) |
Aug 21, 2024 | 46.25 | 46.25 | 45.66 | 46.05 | 450,207 | -0.01(-0.02%) |
Aug 20, 2024 | 46.32 | 46.32 | 45.98 | 46.06 | 152,468 | -0.50(-1.07%) |
Aug 19, 2024 | 46.12 | 46.56 | 46.01 | 46.56 | 211,480 | +0.42(+0.91%) |
Aug 16, 2024 | 45.48 | 46.27 | 45.48 | 46.14 | 284,344 | +0.54(+1.18%) |
Aug 15, 2024 | 45.55 | 46.08 | 45.53 | 45.60 | 221,483 | +0.79(+1.76%) |
Aug 14, 2024 | 44.99 | 45.01 | 44.53 | 44.81 | 159,317 | +0.02(+0.04%) |
Aug 13, 2024 | 44.67 | 44.84 | 44.15 | 44.79 | 267,781 | +0.40(+0.90%) |
Aug 12, 2024 | 45.08 | 45.77 | 44.23 | 44.39 | 1,377,816 | -0.25(-0.56%) |
Aug 09, 2024 | 44.63 | 44.78 | 44.41 | 44.64 | 66,178 | +0.02(+0.04%) |
Aug 08, 2024 | 44.34 | 44.72 | 44.28 | 44.62 | 158,020 | +0.80(+1.83%) |
Aug 07, 2024 | 44.73 | 45.20 | 43.79 | 43.82 | 159,636 | -0.33(-0.75%) |
Aug 06, 2024 | 43.88 | 44.74 | 43.36 | 44.15 | 245,023 | +0.39(+0.89%) |
Aug 05, 2024 | 43.15 | 44.15 | 42.54 | 43.76 | 453,882 | -1.07(-2.39%) |
Aug 02, 2024 | 45.30 | 45.34 | 44.17 | 44.83 | 437,970 | -1.59(-3.43%) |
Aug 01, 2024 | 48.11 | 48.20 | 46.19 | 46.42 | 452,997 | -1.75(-3.63%) |
Jul 31, 2024 | 48.45 | 48.89 | 48.06 | 48.17 | 666,361 | -0.31(-0.64%) |
Jul 30, 2024 | 48.30 | 48.64 | 48.22 | 48.48 | 165,749 | +0.41(+0.85%) |
Jul 29, 2024 | 48.60 | 48.69 | 47.95 | 48.07 | 176,946 | -0.41(-0.85%) |
Jul 26, 2024 | 48.26 | 48.57 | 48.14 | 48.48 | 738,255 | +0.57(+1.19%) |
Jul 25, 2024 | 46.91 | 48.53 | 46.91 | 47.91 | 333,012 | +1.00(+2.13%) |
Jul 24, 2024 | 47.28 | 47.88 | 46.85 | 46.91 | 328,079 | -0.53(-1.12%) |
Jul 23, 2024 | 46.82 | 47.64 | 46.72 | 47.44 | 391,197 | +0.48(+1.02%) |
Jul 22, 2024 | 46.30 | 47.03 | 45.69 | 46.96 | 326,770 | +0.61(+1.32%) |
Jul 19, 2024 | 46.08 | 46.73 | 45.88 | 46.35 | 1,094,372 | +0.23(+0.50%) |
Jul 18, 2024 | 46.47 | 47.44 | 45.94 | 46.12 | 466,719 | -0.79(-1.68%) |
Jul 17, 2024 | 45.60 | 47.08 | 45.60 | 46.91 | 910,067 | +0.73(+1.58%) |
Jul 16, 2024 | 44.86 | 46.20 | 44.74 | 46.18 | 419,307 | +1.60(+3.59%) |
Jul 15, 2024 | 44.35 | 44.97 | 44.27 | 44.58 | 424,151 | +0.78(+1.78%) |
Jul 12, 2024 | 43.65 | 44.04 | 43.46 | 43.80 | 237,101 | +0.13(+0.30%) |
Jul 11, 2024 | 42.85 | 43.83 | 42.75 | 43.67 | 1,086,831 | +1.30(+3.07%) |
Jul 10, 2024 | 41.65 | 42.37 | 41.62 | 42.37 | 296,972 | +0.75(+1.80%) |
Jul 09, 2024 | 41.00 | 41.81 | 40.78 | 41.62 | 243,221 | +0.59(+1.44%) |
Jul 08, 2024 | 41.03 | 41.39 | 40.80 | 41.03 | 147,136 | +0.23(+0.56%) |
Jul 05, 2024 | 41.46 | 41.49 | 40.71 | 40.80 | 147,176 | -0.66(-1.59%) |
Jul 03, 2024 | 41.99 | 42.10 | 41.44 | 41.46 | 157,825 | -0.53(-1.26%) |
Jul 02, 2024 | 41.23 | 41.99 | 41.23 | 41.99 | 133,999 | +0.57(+1.38%) |