Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.64 | 43.80 | 43.16 | 43.24 | 386,415 | +0.25(+0.58%) |
Sep 25, 2024 | 43.70 | 43.75 | 42.98 | 42.99 | 335,915 | -0.72(-1.65%) |
Sep 24, 2024 | 43.07 | 43.93 | 42.95 | 43.71 | 364,897 | +0.82(+1.91%) |
Sep 23, 2024 | 42.93 | 43.13 | 42.41 | 42.89 | 434,337 | +0.20(+0.47%) |
Sep 20, 2024 | 43.04 | 43.04 | 42.26 | 42.69 | 1,243,693 | -0.36(-0.84%) |
Sep 19, 2024 | 43.31 | 43.31 | 42.69 | 43.05 | 370,696 | +0.88(+2.09%) |
Sep 18, 2024 | 42.29 | 43.18 | 41.90 | 42.17 | 461,440 | +0.04(+0.09%) |
Sep 17, 2024 | 41.96 | 42.62 | 41.50 | 42.13 | 317,141 | +0.62(+1.49%) |
Sep 16, 2024 | 41.02 | 41.94 | 40.57 | 41.51 | 418,759 | +0.70(+1.72%) |
Sep 13, 2024 | 40.88 | 40.99 | 40.52 | 40.81 | 374,757 | +0.33(+0.82%) |
Sep 12, 2024 | 40.48 | 40.70 | 39.81 | 40.48 | 541,197 | +0.42(+1.05%) |
Sep 11, 2024 | 39.62 | 40.23 | 38.95 | 40.06 | 466,313 | +0.24(+0.60%) |
Sep 10, 2024 | 39.65 | 39.84 | 39.00 | 39.82 | 402,481 | +0.22(+0.56%) |
Sep 09, 2024 | 39.47 | 39.72 | 39.25 | 39.60 | 319,660 | +0.30(+0.76%) |
Sep 06, 2024 | 40.02 | 40.23 | 39.05 | 39.30 | 219,075 | -0.66(-1.65%) |
Sep 05, 2024 | 40.23 | 40.53 | 39.81 | 39.96 | 273,020 | -0.13(-0.32%) |
Sep 04, 2024 | 40.37 | 40.63 | 39.89 | 40.09 | 260,368 | -0.48(-1.18%) |
Sep 03, 2024 | 41.21 | 41.50 | 40.30 | 40.57 | 417,870 | -1.02(-2.45%) |
Aug 30, 2024 | 41.54 | 41.87 | 41.11 | 41.59 | 417,118 | +0.25(+0.60%) |
Aug 29, 2024 | 41.91 | 41.96 | 41.23 | 41.34 | 310,645 | -0.14(-0.34%) |
Aug 28, 2024 | 41.69 | 41.98 | 41.17 | 41.48 | 262,754 | -0.36(-0.86%) |
Aug 27, 2024 | 41.69 | 42.00 | 41.52 | 41.84 | 298,162 | -0.08(-0.19%) |
Aug 26, 2024 | 42.50 | 42.81 | 41.70 | 41.92 | 254,786 | -0.15(-0.36%) |
Aug 23, 2024 | 41.63 | 42.51 | 41.50 | 42.07 | 330,765 | +0.78(+1.89%) |
Aug 22, 2024 | 41.15 | 41.31 | 40.81 | 41.29 | 283,968 | +0.11(+0.27%) |
Aug 21, 2024 | 40.65 | 41.31 | 40.24 | 41.18 | 489,396 | +0.78(+1.93%) |
Aug 20, 2024 | 40.77 | 40.83 | 40.13 | 40.40 | 301,745 | -0.61(-1.49%) |
Aug 19, 2024 | 40.66 | 41.36 | 40.47 | 41.01 | 443,803 | +0.55(+1.36%) |
Aug 16, 2024 | 39.62 | 40.56 | 39.60 | 40.46 | 492,480 | +0.73(+1.84%) |
Aug 15, 2024 | 39.58 | 39.95 | 39.24 | 39.73 | 749,707 | +0.74(+1.89%) |
Aug 14, 2024 | 39.30 | 39.39 | 38.83 | 38.99 | 530,521 | -0.10(-0.25%) |
Aug 13, 2024 | 39.00 | 39.12 | 38.29 | 39.09 | 420,299 | +0.74(+1.92%) |
Aug 12, 2024 | 38.53 | 38.90 | 38.24 | 38.35 | 396,097 | -0.06(-0.15%) |
Aug 09, 2024 | 38.10 | 38.80 | 37.93 | 38.41 | 424,699 | +0.39(+1.03%) |
Aug 08, 2024 | 37.70 | 38.48 | 37.65 | 38.02 | 403,277 | +0.65(+1.73%) |
Aug 07, 2024 | 38.74 | 38.84 | 37.22 | 37.37 | 637,105 | -0.69(-1.81%) |
Aug 06, 2024 | 37.64 | 38.54 | 37.49 | 38.06 | 577,110 | +0.33(+0.89%) |
Aug 05, 2024 | 38.58 | 38.89 | 37.48 | 37.73 | 617,534 | -2.17(-5.44%) |
Aug 02, 2024 | 40.54 | 40.76 | 39.37 | 39.90 | 576,913 | -1.72(-4.13%) |
Aug 01, 2024 | 43.45 | 43.92 | 41.52 | 41.62 | 435,610 | -1.77(-4.08%) |
Jul 31, 2024 | 42.79 | 44.09 | 42.45 | 43.38 | 543,096 | +0.67(+1.56%) |
Jul 30, 2024 | 42.38 | 42.84 | 41.97 | 42.72 | 505,864 | +0.59(+1.40%) |
Jul 29, 2024 | 42.79 | 42.86 | 41.69 | 42.13 | 344,215 | -0.82(-1.90%) |
Jul 26, 2024 | 43.16 | 43.18 | 42.46 | 42.94 | 353,244 | +0.54(+1.27%) |
Jul 25, 2024 | 40.85 | 42.86 | 40.85 | 42.40 | 620,485 | +1.70(+4.18%) |
Jul 24, 2024 | 41.77 | 41.97 | 40.32 | 40.70 | 891,175 | -1.15(-2.75%) |
Jul 23, 2024 | 41.92 | 42.53 | 41.75 | 41.85 | 516,248 | -0.25(-0.58%) |
Jul 22, 2024 | 41.55 | 42.21 | 41.11 | 42.10 | 458,967 | +0.75(+1.81%) |
Jul 19, 2024 | 42.14 | 42.14 | 41.02 | 41.35 | 422,105 | -0.89(-2.12%) |
Jul 18, 2024 | 42.42 | 43.72 | 41.84 | 42.25 | 357,393 | -0.43(-1.01%) |
Jul 17, 2024 | 42.25 | 43.31 | 42.07 | 42.68 | 511,634 | +0.12(+0.28%) |
Jul 16, 2024 | 41.60 | 42.79 | 41.60 | 42.56 | 692,473 | +1.07(+2.58%) |
Jul 15, 2024 | 41.36 | 41.97 | 41.27 | 41.49 | 580,657 | +0.41(+1.00%) |
Jul 12, 2024 | 40.88 | 41.56 | 40.64 | 41.08 | 702,049 | +0.62(+1.53%) |
Jul 11, 2024 | 40.17 | 41.12 | 39.95 | 40.46 | 731,312 | +1.21(+3.08%) |
Jul 10, 2024 | 38.17 | 39.29 | 37.89 | 39.25 | 530,264 | +1.17(+3.07%) |
Jul 09, 2024 | 38.44 | 38.57 | 37.98 | 38.08 | 482,479 | -0.50(-1.30%) |
Jul 08, 2024 | 39.30 | 39.63 | 38.48 | 38.58 | 549,075 | -0.65(-1.65%) |
Jul 05, 2024 | 39.78 | 40.11 | 39.16 | 39.23 | 377,709 | -0.64(-1.60%) |
Jul 03, 2024 | 39.70 | 40.39 | 39.69 | 39.87 | 150,519 | +0.37(+0.95%) |
Jul 02, 2024 | 39.31 | 39.68 | 39.25 | 39.49 | 381,403 | -0.02(-0.05%) |