Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.03 | 45.43 | 44.24 | 45.30 | 9,679,090 | +0.55(+1.23%) |
Sep 25, 2024 | 45.68 | 45.68 | 44.70 | 44.75 | 6,848,121 | -0.89(-1.95%) |
Sep 24, 2024 | 45.86 | 45.98 | 45.28 | 45.64 | 6,197,586 | -0.22(-0.48%) |
Sep 23, 2024 | 46.14 | 46.30 | 45.76 | 45.86 | 5,205,479 | -0.15(-0.33%) |
Sep 20, 2024 | 46.29 | 46.37 | 45.84 | 46.01 | 11,026,238 | -0.46(-0.99%) |
Sep 19, 2024 | 46.28 | 46.62 | 45.60 | 46.47 | 9,002,052 | +1.29(+2.86%) |
Sep 18, 2024 | 44.74 | 45.80 | 44.61 | 45.18 | 11,037,784 | +0.50(+1.12%) |
Sep 17, 2024 | 44.97 | 45.28 | 44.53 | 44.68 | 6,286,787 | -0.01(-0.02%) |
Sep 16, 2024 | 44.85 | 45.13 | 44.32 | 44.69 | 10,494,542 | +0.07(+0.16%) |
Sep 13, 2024 | 44.16 | 44.74 | 44.11 | 44.62 | 8,757,285 | +0.77(+1.76%) |
Sep 12, 2024 | 45.38 | 45.97 | 43.49 | 43.85 | 14,746,689 | -0.90(-2.01%) |
Sep 11, 2024 | 44.64 | 44.80 | 43.58 | 44.75 | 8,448,540 | -0.28(-0.62%) |
Sep 10, 2024 | 45.40 | 45.40 | 44.02 | 45.03 | 7,000,628 | -0.23(-0.51%) |
Sep 09, 2024 | 44.93 | 45.44 | 44.77 | 45.26 | 7,142,428 | +0.77(+1.73%) |
Sep 06, 2024 | 45.61 | 45.94 | 44.33 | 44.49 | 7,635,423 | -1.05(-2.31%) |
Sep 05, 2024 | 46.54 | 46.54 | 45.42 | 45.54 | 5,971,435 | -0.52(-1.13%) |
Sep 04, 2024 | 46.35 | 46.80 | 45.89 | 46.06 | 5,999,587 | -0.33(-0.71%) |
Sep 03, 2024 | 47.28 | 47.31 | 46.20 | 46.39 | 7,980,334 | -0.84(-1.78%) |
Aug 30, 2024 | 46.67 | 47.31 | 45.90 | 47.23 | 14,385,265 | +0.70(+1.50%) |
Aug 29, 2024 | 46.37 | 46.77 | 45.51 | 46.53 | 7,316,732 | +0.40(+0.87%) |
Aug 28, 2024 | 45.57 | 46.38 | 45.57 | 46.13 | 6,213,873 | +0.40(+0.87%) |
Aug 27, 2024 | 45.60 | 45.78 | 45.45 | 45.73 | 5,458,077 | +0.11(+0.24%) |
Aug 26, 2024 | 45.75 | 45.83 | 45.42 | 45.62 | 5,849,760 | +0.23(+0.51%) |
Aug 23, 2024 | 44.51 | 45.60 | 44.34 | 45.39 | 5,094,529 | +1.20(+2.72%) |
Aug 22, 2024 | 43.69 | 44.23 | 43.69 | 44.19 | 4,836,948 | +0.49(+1.12%) |
Aug 21, 2024 | 43.85 | 43.99 | 43.28 | 43.70 | 4,611,592 | -0.04(-0.09%) |
Aug 20, 2024 | 43.48 | 43.95 | 43.39 | 43.74 | 6,587,398 | +0.08(+0.18%) |
Aug 19, 2024 | 43.25 | 43.67 | 43.25 | 43.66 | 4,575,386 | +0.47(+1.09%) |
Aug 16, 2024 | 42.81 | 43.33 | 42.81 | 43.19 | 5,369,522 | +0.38(+0.89%) |
Aug 15, 2024 | 43.05 | 43.30 | 42.72 | 42.81 | 6,509,365 | +0.47(+1.11%) |
Aug 14, 2024 | 42.44 | 42.49 | 42.05 | 42.34 | 8,036,181 | -0.06(-0.14%) |
Aug 13, 2024 | 41.82 | 42.42 | 41.43 | 42.40 | 7,457,292 | +0.93(+2.24%) |
Aug 12, 2024 | 42.24 | 42.65 | 41.32 | 41.47 | 7,619,947 | -0.60(-1.43%) |
Aug 09, 2024 | 41.61 | 42.14 | 41.61 | 42.07 | 6,486,591 | +0.31(+0.74%) |
Aug 08, 2024 | 41.79 | 42.20 | 41.54 | 41.76 | 6,364,460 | +0.37(+0.89%) |
Aug 07, 2024 | 42.39 | 42.74 | 41.33 | 41.39 | 6,839,967 | -0.28(-0.67%) |
Aug 06, 2024 | 40.74 | 42.06 | 40.52 | 41.67 | 9,184,777 | +0.87(+2.13%) |
Aug 05, 2024 | 41.13 | 41.40 | 40.41 | 40.80 | 10,994,174 | -1.55(-3.66%) |
Aug 02, 2024 | 42.66 | 42.74 | 41.96 | 42.35 | 8,495,895 | -1.13(-2.60%) |
Aug 01, 2024 | 44.92 | 44.92 | 43.31 | 43.48 | 11,222,161 | -1.40(-3.12%) |
Jul 31, 2024 | 45.51 | 45.55 | 44.76 | 44.88 | 8,859,250 | -0.59(-1.30%) |
Jul 30, 2024 | 45.58 | 45.88 | 45.22 | 45.47 | 8,211,067 | +0.10(+0.22%) |
Jul 29, 2024 | 45.60 | 45.69 | 45.13 | 45.37 | 5,011,196 | -0.09(-0.20%) |
Jul 26, 2024 | 45.19 | 45.66 | 45.06 | 45.46 | 5,681,662 | +0.37(+0.82%) |
Jul 25, 2024 | 44.77 | 45.72 | 44.60 | 45.09 | 9,490,065 | +0.32(+0.71%) |
Jul 24, 2024 | 45.59 | 45.84 | 44.70 | 44.77 | 8,061,797 | -0.78(-1.71%) |
Jul 23, 2024 | 44.84 | 45.68 | 44.68 | 45.55 | 8,130,918 | +0.51(+1.13%) |
Jul 22, 2024 | 44.63 | 45.22 | 43.95 | 45.04 | 12,328,140 | +0.28(+0.63%) |
Jul 19, 2024 | 44.74 | 44.97 | 44.26 | 44.76 | 11,842,335 | +0.35(+0.79%) |
Jul 18, 2024 | 44.79 | 45.63 | 44.37 | 44.41 | 17,219,640 | -0.85(-1.88%) |
Jul 17, 2024 | 43.98 | 45.66 | 43.80 | 45.26 | 21,306,554 | +1.97(+4.55%) |
Jul 16, 2024 | 42.58 | 43.44 | 42.35 | 43.29 | 12,869,214 | +0.94(+2.22%) |
Jul 15, 2024 | 42.60 | 42.93 | 42.31 | 42.35 | 10,435,598 | +0.25(+0.59%) |
Jul 12, 2024 | 41.98 | 42.45 | 41.66 | 42.10 | 8,324,948 | +0.17(+0.41%) |
Jul 11, 2024 | 41.23 | 42.11 | 41.17 | 41.93 | 9,239,794 | +1.13(+2.77%) |
Jul 10, 2024 | 40.00 | 40.83 | 39.81 | 40.80 | 9,598,557 | +0.93(+2.33%) |
Jul 09, 2024 | 39.18 | 40.06 | 39.07 | 39.87 | 8,003,055 | +0.41(+1.04%) |
Jul 08, 2024 | 39.15 | 39.52 | 39.05 | 39.46 | 5,295,002 | +0.42(+1.08%) |
Jul 05, 2024 | 39.52 | 39.55 | 38.89 | 39.04 | 5,656,023 | -0.47(-1.19%) |
Jul 03, 2024 | 39.98 | 40.28 | 39.51 | 39.51 | 3,715,544 | -0.46(-1.15%) |
Jul 02, 2024 | 39.13 | 40.05 | 39.05 | 39.97 | 9,381,352 | +0.73(+1.86%) |