Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 55.44 | 55.45 | 55.32 | 55.33 | 18,992,432 | -0.03(-0.05%) |
Sep 25, 2024 | 55.46 | 55.60 | 55.36 | 55.36 | 24,056,740 | -0.10(-0.18%) |
Sep 24, 2024 | 55.23 | 55.56 | 55.10 | 55.46 | 28,349,748 | +3.37(+6.47%) |
Sep 23, 2024 | 51.28 | 52.10 | 50.90 | 52.09 | 2,327,196 | +0.65(+1.26%) |
Sep 20, 2024 | 51.22 | 51.50 | 50.83 | 51.44 | 3,390,025 | +0.63(+1.24%) |
Sep 19, 2024 | 51.78 | 52.05 | 50.58 | 50.81 | 3,174,802 | -0.84(-1.63%) |
Sep 18, 2024 | 51.80 | 52.00 | 51.45 | 51.65 | 1,294,255 | -0.12(-0.23%) |
Sep 17, 2024 | 52.79 | 52.79 | 51.74 | 51.77 | 2,560,412 | -0.92(-1.75%) |
Sep 16, 2024 | 52.00 | 54.50 | 52.00 | 52.69 | 4,568,419 | +0.47(+0.90%) |
Sep 13, 2024 | 50.59 | 52.57 | 49.98 | 52.22 | 2,177,375 | +1.66(+3.28%) |
Sep 12, 2024 | 50.97 | 51.28 | 50.23 | 50.56 | 933,557 | -0.48(-0.94%) |
Sep 11, 2024 | 50.86 | 51.48 | 50.47 | 51.04 | 959,356 | -0.17(-0.33%) |
Sep 10, 2024 | 52.50 | 52.56 | 50.75 | 51.21 | 903,106 | -1.19(-2.27%) |
Sep 09, 2024 | 52.35 | 53.04 | 51.37 | 52.40 | 1,823,250 | +0.13(+0.25%) |
Sep 06, 2024 | 52.31 | 54.28 | 51.84 | 52.27 | 5,266,572 | +2.92(+5.92%) |
Sep 05, 2024 | 46.85 | 51.42 | 45.73 | 49.35 | 6,375,195 | +2.01(+4.25%) |
Sep 04, 2024 | 46.71 | 47.87 | 46.00 | 47.34 | 1,594,322 | -0.13(-0.27%) |
Sep 03, 2024 | 48.56 | 49.22 | 47.43 | 47.47 | 1,235,224 | -1.33(-2.73%) |
Aug 30, 2024 | 49.17 | 49.46 | 48.09 | 48.80 | 1,672,351 | -0.07(-0.14%) |
Aug 29, 2024 | 48.84 | 49.49 | 48.58 | 48.87 | 1,023,971 | +0.32(+0.66%) |
Aug 28, 2024 | 49.48 | 49.64 | 48.38 | 48.55 | 923,999 | -0.92(-1.86%) |
Aug 27, 2024 | 49.34 | 50.10 | 49.30 | 49.47 | 771,319 | -0.25(-0.50%) |
Aug 26, 2024 | 50.00 | 50.07 | 49.33 | 49.72 | 595,667 | +0.03(+0.06%) |
Aug 23, 2024 | 49.60 | 50.08 | 48.92 | 49.69 | 714,351 | +0.50(+1.02%) |
Aug 22, 2024 | 49.67 | 50.07 | 49.16 | 49.19 | 519,437 | -0.53(-1.07%) |
Aug 21, 2024 | 49.70 | 49.88 | 49.20 | 49.72 | 526,249 | +0.08(+0.16%) |
Aug 20, 2024 | 50.10 | 50.35 | 49.48 | 49.64 | 867,459 | -0.35(-0.70%) |
Aug 19, 2024 | 49.51 | 50.38 | 49.09 | 49.99 | 1,114,456 | +0.47(+0.95%) |
Aug 16, 2024 | 48.68 | 49.56 | 48.32 | 49.52 | 1,216,284 | +0.80(+1.64%) |
Aug 15, 2024 | 48.18 | 49.19 | 48.18 | 48.72 | 1,202,689 | +1.00(+2.10%) |
Aug 14, 2024 | 47.76 | 48.06 | 46.84 | 47.72 | 889,757 | -0.06(-0.13%) |
Aug 13, 2024 | 46.98 | 48.11 | 46.63 | 47.78 | 1,449,238 | +0.95(+2.03%) |
Aug 12, 2024 | 46.75 | 47.15 | 46.45 | 46.83 | 861,281 | +0.41(+0.88%) |
Aug 09, 2024 | 45.53 | 47.05 | 45.37 | 46.42 | 795,737 | +0.93(+2.04%) |
Aug 08, 2024 | 45.21 | 45.61 | 44.55 | 45.49 | 1,275,855 | +0.85(+1.90%) |
Aug 07, 2024 | 46.00 | 46.53 | 44.61 | 44.64 | 694,401 | -0.68(-1.50%) |
Aug 06, 2024 | 45.68 | 45.90 | 45.09 | 45.32 | 699,784 | -0.03(-0.07%) |
Aug 05, 2024 | 43.99 | 45.98 | 43.99 | 45.35 | 1,071,334 | -0.63(-1.37%) |
Aug 02, 2024 | 45.95 | 46.31 | 45.06 | 45.98 | 1,213,792 | -1.19(-2.52%) |
Aug 01, 2024 | 47.98 | 48.39 | 46.76 | 47.17 | 741,837 | -0.79(-1.65%) |
Jul 31, 2024 | 47.68 | 48.80 | 47.51 | 47.96 | 1,010,691 | +0.57(+1.20%) |
Jul 30, 2024 | 48.29 | 48.60 | 46.88 | 47.39 | 718,154 | -0.84(-1.74%) |
Jul 29, 2024 | 48.59 | 48.95 | 48.11 | 48.23 | 1,023,385 | -0.17(-0.35%) |
Jul 26, 2024 | 47.50 | 49.00 | 47.48 | 48.40 | 1,346,295 | +1.27(+2.69%) |
Jul 25, 2024 | 47.64 | 48.61 | 47.01 | 47.13 | 1,253,139 | -0.27(-0.57%) |
Jul 24, 2024 | 48.12 | 48.50 | 47.25 | 47.40 | 1,000,806 | -1.05(-2.17%) |
Jul 23, 2024 | 48.61 | 49.09 | 48.40 | 48.45 | 1,760,205 | -0.10(-0.21%) |
Jul 22, 2024 | 48.52 | 48.98 | 48.07 | 48.55 | 1,331,865 | +0.26(+0.54%) |
Jul 19, 2024 | 48.00 | 48.41 | 47.41 | 48.29 | 2,143,621 | +0.48(+1.00%) |
Jul 18, 2024 | 45.35 | 48.81 | 44.87 | 47.81 | 4,835,568 | +2.47(+5.45%) |
Jul 17, 2024 | 44.82 | 45.63 | 44.61 | 45.34 | 1,156,591 | +0.16(+0.35%) |
Jul 16, 2024 | 44.60 | 45.49 | 44.53 | 45.18 | 1,115,524 | +0.73(+1.64%) |
Jul 15, 2024 | 43.71 | 44.53 | 43.59 | 44.45 | 809,197 | +0.94(+2.16%) |
Jul 12, 2024 | 43.08 | 43.84 | 42.97 | 43.51 | 692,480 | +0.42(+0.97%) |
Jul 11, 2024 | 43.60 | 44.27 | 42.94 | 43.09 | 833,548 | -0.14(-0.32%) |
Jul 10, 2024 | 43.00 | 43.62 | 42.44 | 43.23 | 1,179,411 | +0.28(+0.65%) |
Jul 09, 2024 | 43.72 | 43.86 | 42.59 | 42.95 | 1,105,147 | -0.78(-1.78%) |
Jul 08, 2024 | 43.75 | 44.02 | 43.28 | 43.73 | 949,255 | -0.02(-0.05%) |
Jul 05, 2024 | 43.11 | 44.13 | 43.10 | 43.75 | 786,181 | +0.54(+1.25%) |
Jul 03, 2024 | 43.40 | 43.99 | 43.15 | 43.21 | 916,630 | -0.90(-2.04%) |
Jul 02, 2024 | 44.60 | 44.91 | 43.73 | 44.11 | 914,840 | -0.39(-0.88%) |