Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 52.23 | 52.45 | 50.35 | 51.41 | 1,205,403 | -0.24(-0.46%) |
Sep 25, 2024 | 52.90 | 53.48 | 51.57 | 51.65 | 1,109,970 | -1.43(-2.69%) |
Sep 24, 2024 | 53.45 | 53.79 | 52.52 | 53.08 | 1,014,247 | -0.10(-0.19%) |
Sep 23, 2024 | 52.58 | 53.84 | 52.30 | 53.18 | 2,154,698 | +1.13(+2.17%) |
Sep 20, 2024 | 51.90 | 52.50 | 51.48 | 52.05 | 2,066,233 | -0.30(-0.57%) |
Sep 19, 2024 | 52.58 | 53.86 | 52.08 | 52.35 | 1,901,567 | +1.18(+2.31%) |
Sep 18, 2024 | 51.12 | 52.47 | 50.54 | 51.17 | 1,415,937 | -0.46(-0.89%) |
Sep 17, 2024 | 53.33 | 53.33 | 51.30 | 51.63 | 1,604,011 | -1.11(-2.10%) |
Sep 16, 2024 | 54.46 | 54.46 | 52.65 | 52.74 | 2,231,750 | -1.75(-3.21%) |
Sep 13, 2024 | 54.31 | 55.33 | 53.92 | 54.49 | 1,464,192 | +0.34(+0.63%) |
Sep 12, 2024 | 54.42 | 54.55 | 53.12 | 54.15 | 1,636,160 | -1.14(-2.06%) |
Sep 11, 2024 | 56.11 | 56.64 | 54.41 | 55.29 | 1,516,205 | -0.91(-1.62%) |
Sep 10, 2024 | 53.99 | 56.33 | 53.25 | 56.20 | 2,399,716 | +2.70(+5.05%) |
Sep 09, 2024 | 53.85 | 54.80 | 52.82 | 53.50 | 1,764,847 | +0.41(+0.77%) |
Sep 06, 2024 | 55.75 | 56.03 | 52.86 | 53.09 | 2,322,643 | -2.76(-4.94%) |
Sep 05, 2024 | 54.72 | 56.90 | 54.36 | 55.85 | 4,383,574 | +1.50(+2.76%) |
Sep 04, 2024 | 50.43 | 54.88 | 50.19 | 54.35 | 13,608,804 | +9.67(+21.64%) |
Sep 03, 2024 | 46.63 | 47.11 | 44.50 | 44.68 | 5,154,619 | -2.72(-5.74%) |
Aug 30, 2024 | 47.97 | 48.38 | 46.43 | 47.40 | 3,248,887 | -0.49(-1.02%) |
Aug 29, 2024 | 46.61 | 48.75 | 46.61 | 47.89 | 1,199,477 | +1.79(+3.88%) |
Aug 28, 2024 | 46.97 | 47.34 | 45.47 | 46.10 | 1,514,563 | -0.91(-1.94%) |
Aug 27, 2024 | 47.21 | 47.81 | 46.57 | 47.01 | 758,823 | -0.29(-0.61%) |
Aug 26, 2024 | 46.29 | 47.57 | 46.29 | 47.30 | 978,200 | +0.32(+0.68%) |
Aug 23, 2024 | 46.62 | 47.19 | 46.13 | 46.98 | 1,034,437 | +0.86(+1.86%) |
Aug 22, 2024 | 46.93 | 47.12 | 46.05 | 46.12 | 1,918,536 | -1.14(-2.41%) |
Aug 21, 2024 | 46.82 | 47.45 | 46.46 | 47.26 | 1,139,580 | +0.74(+1.59%) |
Aug 20, 2024 | 46.84 | 47.21 | 46.19 | 46.52 | 1,209,083 | +0.16(+0.35%) |
Aug 19, 2024 | 45.05 | 46.37 | 44.90 | 46.36 | 1,000,078 | +0.95(+2.09%) |
Aug 16, 2024 | 44.41 | 45.73 | 44.25 | 45.41 | 1,528,964 | +0.61(+1.36%) |
Aug 15, 2024 | 44.03 | 44.87 | 44.03 | 44.80 | 1,232,412 | +1.83(+4.26%) |
Aug 14, 2024 | 44.20 | 44.34 | 42.25 | 42.97 | 1,545,991 | -1.15(-2.61%) |
Aug 13, 2024 | 42.00 | 44.15 | 41.70 | 44.12 | 1,598,502 | +2.13(+5.07%) |
Aug 12, 2024 | 41.86 | 43.22 | 41.63 | 41.99 | 1,525,212 | +0.29(+0.70%) |
Aug 09, 2024 | 41.29 | 42.34 | 40.84 | 41.70 | 2,208,218 | +0.86(+2.11%) |
Aug 08, 2024 | 42.97 | 43.04 | 40.72 | 40.84 | 3,797,707 | -2.35(-5.44%) |
Aug 07, 2024 | 43.97 | 45.39 | 42.71 | 43.19 | 1,594,631 | +0.15(+0.35%) |
Aug 06, 2024 | 43.19 | 44.11 | 42.30 | 43.04 | 1,721,704 | +0.37(+0.87%) |
Aug 05, 2024 | 42.45 | 45.01 | 41.87 | 42.67 | 3,779,708 | -5.04(-10.56%) |
Aug 02, 2024 | 46.16 | 47.77 | 45.49 | 47.71 | 2,229,864 | -0.75(-1.55%) |
Aug 01, 2024 | 51.58 | 52.26 | 48.13 | 48.46 | 1,690,268 | -2.77(-5.41%) |
Jul 31, 2024 | 50.95 | 52.07 | 50.38 | 51.23 | 1,226,737 | +1.10(+2.19%) |
Jul 30, 2024 | 52.90 | 53.46 | 49.74 | 50.13 | 2,332,258 | -2.74(-5.18%) |
Jul 29, 2024 | 53.61 | 53.61 | 52.13 | 52.87 | 1,409,702 | -0.50(-0.94%) |
Jul 26, 2024 | 54.15 | 54.57 | 52.17 | 53.37 | 1,518,837 | -0.07(-0.13%) |
Jul 25, 2024 | 52.50 | 55.38 | 52.14 | 53.44 | 2,255,973 | +1.48(+2.85%) |
Jul 24, 2024 | 54.32 | 55.06 | 51.84 | 51.96 | 1,500,742 | -3.09(-5.61%) |
Jul 23, 2024 | 54.17 | 56.12 | 54.17 | 55.05 | 2,509,298 | +1.51(+2.82%) |
Jul 22, 2024 | 54.01 | 54.11 | 52.30 | 53.54 | 1,521,200 | -0.03(-0.06%) |
Jul 19, 2024 | 53.49 | 54.48 | 52.82 | 53.57 | 1,652,063 | +0.56(+1.06%) |
Jul 18, 2024 | 54.50 | 55.26 | 51.86 | 53.01 | 3,737,474 | -2.38(-4.30%) |
Jul 17, 2024 | 56.26 | 56.50 | 53.81 | 55.39 | 8,163,849 | +4.73(+9.34%) |
Jul 16, 2024 | 49.50 | 50.82 | 49.36 | 50.66 | 2,056,508 | +2.22(+4.58%) |
Jul 15, 2024 | 49.75 | 50.22 | 47.66 | 48.44 | 3,121,805 | -2.51(-4.93%) |
Jul 12, 2024 | 52.27 | 52.36 | 50.77 | 50.95 | 1,853,135 | -1.13(-2.17%) |
Jul 11, 2024 | 51.28 | 52.71 | 50.85 | 52.08 | 2,267,471 | +1.38(+2.72%) |
Jul 10, 2024 | 50.62 | 50.98 | 48.96 | 50.70 | 2,523,840 | +0.49(+0.98%) |
Jul 09, 2024 | 52.78 | 52.87 | 49.16 | 50.21 | 2,130,736 | -2.79(-5.26%) |
Jul 08, 2024 | 52.82 | 53.26 | 51.89 | 53.00 | 1,895,657 | +0.42(+0.80%) |
Jul 05, 2024 | 53.08 | 53.80 | 52.28 | 52.58 | 1,639,018 | -0.59(-1.11%) |
Jul 03, 2024 | 51.51 | 53.27 | 51.43 | 53.17 | 2,069,555 | +1.42(+2.74%) |
Jul 02, 2024 | 51.36 | 52.35 | 50.72 | 51.75 | 2,507,202 | +0.41(+0.80%) |