Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 53.44 | 54.51 | 53.22 | 53.54 | 1,298,317 | -0.23(-0.43%) |
Sep 24, 2024 | 52.04 | 54.27 | 51.16 | 53.77 | 1,854,919 | +2.65(+5.18%) |
Sep 23, 2024 | 51.65 | 53.35 | 51.10 | 51.12 | 1,573,304 | -0.04(-0.08%) |
Sep 20, 2024 | 51.04 | 52.07 | 50.50 | 51.16 | 2,156,290 | +1.52(+3.06%) |
Sep 19, 2024 | 50.50 | 50.98 | 48.55 | 49.64 | 2,243,299 | +1.55(+3.22%) |
Sep 18, 2024 | 49.75 | 52.85 | 47.98 | 48.09 | 4,066,410 | -1.15(-2.34%) |
Sep 17, 2024 | 49.50 | 50.61 | 48.65 | 49.24 | 1,885,799 | -0.87(-1.74%) |
Sep 16, 2024 | 50.47 | 51.00 | 49.37 | 50.11 | 1,355,095 | -0.50(-0.99%) |
Sep 13, 2024 | 49.93 | 50.98 | 49.89 | 50.61 | 1,941,230 | +2.18(+4.50%) |
Sep 12, 2024 | 45.90 | 49.02 | 45.68 | 48.43 | 2,773,087 | +4.23(+9.57%) |
Sep 11, 2024 | 43.23 | 44.27 | 42.11 | 44.20 | 977,724 | +0.33(+0.75%) |
Sep 10, 2024 | 42.95 | 43.87 | 42.05 | 43.87 | 1,049,349 | +1.03(+2.40%) |
Sep 09, 2024 | 42.37 | 43.05 | 42.26 | 42.84 | 1,044,560 | +1.04(+2.49%) |
Sep 06, 2024 | 44.23 | 44.42 | 41.56 | 41.80 | 1,899,142 | -2.46(-5.56%) |
Sep 05, 2024 | 44.73 | 45.38 | 44.08 | 44.26 | 1,395,658 | +0.94(+2.17%) |
Sep 04, 2024 | 43.19 | 44.30 | 42.80 | 43.32 | 1,310,655 | -0.85(-1.92%) |
Sep 03, 2024 | 46.13 | 46.13 | 43.20 | 44.17 | 2,333,445 | -3.13(-6.62%) |
Aug 30, 2024 | 48.03 | 48.31 | 46.73 | 47.30 | 1,076,567 | -0.73(-1.52%) |
Aug 29, 2024 | 47.11 | 48.73 | 47.11 | 48.03 | 1,257,267 | +1.09(+2.32%) |
Aug 28, 2024 | 47.62 | 47.70 | 46.05 | 46.94 | 1,653,328 | -2.11(-4.30%) |
Aug 27, 2024 | 48.26 | 49.10 | 47.60 | 49.05 | 1,128,050 | +0.02(+0.04%) |
Aug 26, 2024 | 49.92 | 50.13 | 48.61 | 49.03 | 1,398,563 | -0.19(-0.39%) |
Aug 23, 2024 | 49.00 | 49.82 | 48.02 | 49.22 | 1,852,717 | +1.14(+2.37%) |
Aug 22, 2024 | 49.00 | 49.18 | 47.33 | 48.08 | 2,164,181 | -2.37(-4.70%) |
Aug 21, 2024 | 49.69 | 50.84 | 48.78 | 50.45 | 1,583,522 | +0.63(+1.26%) |
Aug 20, 2024 | 50.10 | 50.94 | 48.99 | 49.82 | 2,010,404 | +0.72(+1.47%) |
Aug 19, 2024 | 46.66 | 49.17 | 46.61 | 49.10 | 1,889,803 | +1.94(+4.11%) |
Aug 16, 2024 | 45.80 | 47.31 | 45.37 | 47.16 | 2,568,205 | +2.60(+5.83%) |
Aug 15, 2024 | 44.23 | 44.99 | 42.96 | 44.56 | 1,691,902 | +0.44(+1.00%) |
Aug 14, 2024 | 43.99 | 44.28 | 42.77 | 44.12 | 1,880,884 | -0.60(-1.34%) |
Aug 13, 2024 | 43.35 | 44.99 | 43.22 | 44.72 | 1,792,318 | +1.16(+2.66%) |
Aug 12, 2024 | 41.90 | 44.05 | 41.69 | 43.56 | 2,570,198 | +2.39(+5.81%) |
Aug 09, 2024 | 41.17 | 41.44 | 39.73 | 41.17 | 1,516,560 | +0.65(+1.60%) |
Aug 08, 2024 | 39.72 | 40.98 | 38.75 | 40.52 | 2,133,199 | +1.79(+4.62%) |
Aug 07, 2024 | 41.80 | 42.18 | 38.42 | 38.73 | 2,462,595 | -2.12(-5.19%) |
Aug 06, 2024 | 39.86 | 41.73 | 39.21 | 40.85 | 1,806,209 | +0.72(+1.79%) |
Aug 05, 2024 | 37.90 | 40.73 | 36.74 | 40.13 | 2,542,115 | -2.83(-6.59%) |
Aug 02, 2024 | 45.85 | 46.62 | 41.93 | 42.96 | 3,314,039 | -1.56(-3.50%) |
Aug 01, 2024 | 46.35 | 47.06 | 43.60 | 44.52 | 3,366,875 | -1.83(-3.95%) |
Jul 31, 2024 | 45.70 | 46.55 | 45.11 | 46.35 | 2,562,262 | +2.43(+5.53%) |
Jul 30, 2024 | 43.85 | 44.22 | 42.71 | 43.92 | 1,480,590 | +0.55(+1.27%) |
Jul 29, 2024 | 43.33 | 43.46 | 41.95 | 43.37 | 1,251,278 | +0.45(+1.05%) |
Jul 26, 2024 | 43.18 | 43.63 | 42.59 | 42.92 | 1,644,739 | +0.40(+0.94%) |
Jul 25, 2024 | 42.61 | 43.17 | 41.61 | 42.52 | 2,582,052 | -2.19(-4.90%) |
Jul 24, 2024 | 46.21 | 47.59 | 44.71 | 44.71 | 2,275,517 | -0.75(-1.65%) |
Jul 23, 2024 | 45.25 | 45.62 | 44.63 | 45.46 | 970,623 | -0.04(-0.09%) |
Jul 22, 2024 | 44.98 | 45.67 | 44.23 | 45.50 | 1,060,045 | +0.10(+0.22%) |
Jul 19, 2024 | 43.94 | 46.00 | 43.75 | 45.40 | 1,588,253 | -1.00(-2.16%) |
Jul 18, 2024 | 48.13 | 48.39 | 45.86 | 46.40 | 1,790,939 | -1.48(-3.09%) |
Jul 17, 2024 | 49.59 | 50.30 | 47.70 | 47.88 | 2,197,034 | -2.13(-4.26%) |
Jul 16, 2024 | 47.39 | 50.08 | 47.12 | 50.01 | 2,531,412 | +3.25(+6.95%) |
Jul 15, 2024 | 47.31 | 48.27 | 46.08 | 46.76 | 2,052,024 | -0.45(-0.95%) |
Jul 12, 2024 | 46.08 | 47.63 | 46.01 | 47.21 | 1,383,884 | +0.13(+0.28%) |
Jul 11, 2024 | 46.71 | 47.24 | 44.58 | 47.08 | 2,545,805 | +2.51(+5.63%) |
Jul 10, 2024 | 43.35 | 44.88 | 43.35 | 44.57 | 1,968,981 | +2.20(+5.19%) |
Jul 09, 2024 | 42.40 | 43.02 | 41.74 | 42.37 | 1,376,598 | -0.04(-0.09%) |
Jul 08, 2024 | 41.99 | 42.53 | 41.00 | 42.41 | 1,489,682 | -0.36(-0.84%) |
Jul 05, 2024 | 41.89 | 43.41 | 41.86 | 42.77 | 1,937,655 | +2.30(+5.68%) |
Jul 03, 2024 | 38.77 | 41.17 | 38.77 | 40.47 | 2,328,005 | +2.66(+7.04%) |
Jul 02, 2024 | 37.53 | 38.52 | 36.97 | 37.81 | 1,346,239 | +0.30(+0.80%) |