Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 47.00 | 47.28 | 46.78 | 47.13 | 2,127,822 | +0.14(+0.30%) |
Sep 27, 2024 | 46.79 | 47.07 | 46.66 | 46.99 | 951,725 | +0.33(+0.71%) |
Sep 26, 2024 | 47.35 | 47.40 | 46.53 | 46.66 | 2,616,995 | -0.63(-1.33%) |
Sep 25, 2024 | 47.51 | 47.61 | 47.19 | 47.29 | 1,157,194 | -0.19(-0.40%) |
Sep 24, 2024 | 47.89 | 47.90 | 47.33 | 47.48 | 953,832 | -0.17(-0.36%) |
Sep 23, 2024 | 47.19 | 47.77 | 47.07 | 47.65 | 1,339,515 | +0.48(+1.02%) |
Sep 20, 2024 | 47.19 | 47.28 | 46.91 | 47.17 | 895,908 | -0.02(-0.04%) |
Sep 19, 2024 | 47.80 | 47.81 | 47.09 | 47.19 | 1,697,073 | -0.17(-0.36%) |
Sep 18, 2024 | 47.58 | 47.96 | 47.25 | 47.36 | 891,157 | -0.20(-0.42%) |
Sep 17, 2024 | 47.77 | 47.90 | 47.42 | 47.56 | 1,609,798 | -0.03(-0.06%) |
Sep 16, 2024 | 47.57 | 47.66 | 47.33 | 47.59 | 1,094,374 | +0.19(+0.40%) |
Sep 13, 2024 | 47.08 | 47.42 | 47.05 | 47.40 | 821,782 | +0.42(+0.89%) |
Sep 12, 2024 | 46.74 | 47.16 | 46.61 | 46.98 | 1,932,217 | +0.41(+0.88%) |
Sep 11, 2024 | 46.43 | 46.84 | 46.21 | 46.57 | 1,045,543 | +0.01(+0.02%) |
Sep 10, 2024 | 46.36 | 46.70 | 46.06 | 46.56 | 819,611 | +0.25(+0.54%) |
Sep 09, 2024 | 46.54 | 46.68 | 46.30 | 46.31 | 940,932 | +0.01(+0.02%) |
Sep 06, 2024 | 46.77 | 46.94 | 46.18 | 46.30 | 1,059,791 | -0.35(-0.75%) |
Sep 05, 2024 | 46.84 | 46.97 | 46.60 | 46.65 | 955,946 | +0.13(+0.28%) |
Sep 04, 2024 | 46.66 | 47.10 | 46.47 | 46.52 | 1,054,939 | -0.17(-0.36%) |
Sep 03, 2024 | 47.00 | 47.06 | 46.27 | 46.69 | 1,374,100 | -0.64(-1.35%) |
Aug 30, 2024 | 46.94 | 47.35 | 46.94 | 47.33 | 721,977 | +0.10(+0.21%) |
Aug 29, 2024 | 46.65 | 47.27 | 46.54 | 47.23 | 1,564,064 | +1.10(+2.38%) |
Aug 28, 2024 | 46.61 | 46.66 | 45.97 | 46.13 | 1,280,307 | -0.38(-0.82%) |
Aug 27, 2024 | 47.04 | 47.06 | 46.45 | 46.51 | 1,497,135 | -0.62(-1.32%) |
Aug 26, 2024 | 47.00 | 47.40 | 46.88 | 47.13 | 892,589 | +0.16(+0.34%) |
Aug 23, 2024 | 46.70 | 46.97 | 46.59 | 46.97 | 1,350,431 | +0.43(+0.92%) |
Aug 22, 2024 | 46.64 | 46.73 | 46.45 | 46.54 | 944,541 | -0.01(-0.02%) |
Aug 21, 2024 | 46.55 | 46.72 | 46.33 | 46.55 | 1,805,870 | +0.19(+0.41%) |
Aug 20, 2024 | 47.14 | 47.15 | 46.32 | 46.36 | 1,475,812 | -0.72(-1.53%) |
Aug 19, 2024 | 47.00 | 47.27 | 46.89 | 47.08 | 1,647,653 | +0.21(+0.45%) |
Aug 16, 2024 | 46.05 | 46.90 | 46.05 | 46.87 | 1,183,781 | +0.75(+1.63%) |
Aug 15, 2024 | 45.72 | 46.35 | 45.64 | 46.12 | 1,874,859 | +0.54(+1.18%) |
Aug 14, 2024 | 44.85 | 45.72 | 44.69 | 45.58 | 1,270,606 | +0.92(+2.06%) |
Aug 13, 2024 | 44.65 | 44.78 | 44.21 | 44.66 | 2,884,304 | -0.11(-0.25%) |
Aug 12, 2024 | 45.71 | 45.91 | 44.63 | 44.77 | 2,204,177 | -0.85(-1.86%) |
Aug 09, 2024 | 46.34 | 46.38 | 45.25 | 45.62 | 1,126,234 | -0.68(-1.47%) |
Aug 08, 2024 | 45.75 | 46.37 | 45.54 | 46.30 | 1,978,731 | +0.82(+1.80%) |
Aug 07, 2024 | 46.32 | 46.59 | 45.43 | 45.48 | 1,248,935 | -0.34(-0.75%) |
Aug 06, 2024 | 45.48 | 46.11 | 45.15 | 45.82 | 2,591,347 | +1.02(+2.27%) |
Aug 05, 2024 | 44.69 | 45.34 | 44.06 | 44.80 | 1,737,116 | -1.31(-2.85%) |
Aug 02, 2024 | 46.55 | 46.64 | 45.30 | 46.12 | 3,361,731 | -0.84(-1.79%) |
Aug 01, 2024 | 47.26 | 47.32 | 46.49 | 46.96 | 1,783,688 | -0.15(-0.31%) |
Jul 31, 2024 | 47.66 | 47.68 | 47.10 | 47.11 | 955,194 | -0.24(-0.52%) |
Jul 30, 2024 | 47.19 | 47.35 | 46.80 | 47.35 | 1,334,730 | +0.30(+0.65%) |
Jul 29, 2024 | 47.28 | 47.33 | 46.76 | 47.05 | 714,256 | -0.08(-0.17%) |
Jul 26, 2024 | 46.80 | 47.42 | 46.80 | 47.13 | 1,394,842 | +0.37(+0.80%) |
Jul 25, 2024 | 47.17 | 47.34 | 46.75 | 46.75 | 1,230,560 | -0.27(-0.58%) |
Jul 24, 2024 | 48.01 | 48.01 | 47.03 | 47.03 | 1,937,011 | -0.88(-1.84%) |
Jul 23, 2024 | 48.24 | 48.24 | 47.82 | 47.91 | 1,583,535 | -0.24(-0.51%) |
Jul 22, 2024 | 47.98 | 48.34 | 47.84 | 48.15 | 1,510,017 | +0.20(+0.41%) |
Jul 19, 2024 | 48.17 | 48.44 | 47.84 | 47.96 | 1,683,809 | -0.07(-0.14%) |
Jul 18, 2024 | 47.96 | 48.30 | 47.84 | 48.03 | 1,706,973 | +0.20(+0.41%) |
Jul 17, 2024 | 47.99 | 48.26 | 47.82 | 47.83 | 1,279,762 | -0.06(-0.12%) |
Jul 16, 2024 | 47.73 | 47.99 | 47.56 | 47.89 | 1,679,384 | +0.17(+0.35%) |
Jul 15, 2024 | 47.62 | 47.89 | 47.35 | 47.72 | 1,158,727 | +0.26(+0.56%) |
Jul 12, 2024 | 47.49 | 47.54 | 47.18 | 47.46 | 1,183,109 | +0.15(+0.31%) |
Jul 11, 2024 | 47.35 | 47.35 | 47.07 | 47.31 | 1,531,607 | +0.16(+0.33%) |
Jul 10, 2024 | 47.21 | 47.30 | 47.09 | 47.16 | 706,378 | -0.20(-0.41%) |
Jul 09, 2024 | 47.13 | 47.48 | 46.97 | 47.35 | 1,165,292 | +0.11(+0.23%) |
Jul 08, 2024 | 47.24 | 47.42 | 47.13 | 47.24 | 1,187,808 | +0.05(+0.10%) |
Jul 05, 2024 | 47.69 | 47.71 | 47.05 | 47.19 | 717,621 | -0.40(-0.84%) |
Jul 03, 2024 | 47.28 | 47.77 | 47.28 | 47.60 | 719,716 | +0.32(+0.68%) |
Jul 02, 2024 | 47.19 | 47.55 | 47.13 | 47.27 | 959,456 | +0.08(+0.17%) |