Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.04 | 40.38 | 39.91 | 40.01 | 8,881 | -0.08(-0.20%) |
Sep 25, 2024 | 40.25 | 40.32 | 39.95 | 40.09 | 42,535 | -0.25(-0.62%) |
Sep 24, 2024 | 39.82 | 40.50 | 39.82 | 40.34 | 74,470 | +0.55(+1.38%) |
Sep 23, 2024 | 39.84 | 39.97 | 39.76 | 39.79 | 96,894 | -0.12(-0.29%) |
Sep 20, 2024 | 39.81 | 39.99 | 39.80 | 39.91 | 35,943 | -0.19(-0.48%) |
Sep 19, 2024 | 39.96 | 40.18 | 39.86 | 40.10 | 6,950 | +0.10(+0.25%) |
Sep 18, 2024 | 40.04 | 40.26 | 39.90 | 40.00 | 9,636 | +0.05(+0.11%) |
Sep 17, 2024 | 40.08 | 40.10 | 39.76 | 39.95 | 17,285 | -0.14(-0.34%) |
Sep 16, 2024 | 39.82 | 40.10 | 39.30 | 40.09 | 14,931 | +0.22(+0.55%) |
Sep 13, 2024 | 39.59 | 39.92 | 39.50 | 39.87 | 57,930 | +0.41(+1.04%) |
Sep 12, 2024 | 39.24 | 39.79 | 39.24 | 39.46 | 98,383 | +0.10(+0.25%) |
Sep 11, 2024 | 39.32 | 39.42 | 39.05 | 39.36 | 1,312,983 | +0.03(+0.09%) |
Sep 10, 2024 | 39.41 | 39.56 | 39.26 | 39.33 | 14,303 | -0.04(-0.11%) |
Sep 09, 2024 | 39.61 | 39.66 | 39.35 | 39.37 | 15,180 | -0.37(-0.93%) |
Sep 06, 2024 | 39.72 | 39.85 | 39.43 | 39.74 | 11,219 | +0.02(+0.05%) |
Sep 05, 2024 | 39.58 | 39.80 | 39.46 | 39.72 | 22,111 | +0.45(+1.15%) |
Sep 04, 2024 | 39.29 | 39.55 | 39.25 | 39.27 | 12,202 | +0.12(+0.31%) |
Sep 03, 2024 | 39.50 | 39.58 | 39.09 | 39.15 | 28,781 | -0.59(-1.48%) |
Aug 30, 2024 | 39.52 | 39.80 | 39.46 | 39.74 | 14,623 | +0.33(+0.84%) |
Aug 29, 2024 | 39.58 | 39.76 | 39.25 | 39.41 | 57,104 | -0.36(-0.91%) |
Aug 28, 2024 | 40.00 | 40.06 | 39.75 | 39.77 | 33,917 | -0.24(-0.60%) |
Aug 27, 2024 | 40.14 | 40.15 | 40.01 | 40.01 | 9,650 | -0.01(-0.02%) |
Aug 26, 2024 | 40.10 | 40.31 | 40.00 | 40.02 | 30,512 | -0.06(-0.15%) |
Aug 23, 2024 | 39.71 | 40.20 | 39.67 | 40.08 | 49,644 | +0.58(+1.47%) |
Aug 22, 2024 | 39.70 | 39.81 | 39.50 | 39.50 | 12,586 | -0.28(-0.70%) |
Aug 21, 2024 | 39.80 | 40.04 | 39.56 | 39.78 | 41,340 | -0.02(-0.05%) |
Aug 20, 2024 | 39.77 | 39.89 | 39.40 | 39.80 | 15,560 | +0.31(+0.79%) |
Aug 19, 2024 | 39.20 | 39.84 | 38.70 | 39.49 | 26,360 | +0.17(+0.43%) |
Aug 16, 2024 | 39.29 | 39.61 | 39.13 | 39.32 | 107,869 | -0.01(-0.03%) |
Aug 15, 2024 | 39.31 | 39.39 | 39.11 | 39.33 | 13,688 | -0.19(-0.48%) |
Aug 14, 2024 | 39.42 | 39.52 | 39.27 | 39.52 | 8,183 | -0.03(-0.08%) |
Aug 13, 2024 | 39.15 | 39.55 | 39.07 | 39.55 | 16,410 | +0.46(+1.18%) |
Aug 12, 2024 | 39.08 | 39.09 | 38.90 | 39.09 | 19,287 | -0.01(-0.03%) |
Aug 09, 2024 | 38.83 | 39.14 | 38.83 | 39.10 | 64,617 | +0.19(+0.49%) |
Aug 08, 2024 | 38.40 | 38.91 | 38.40 | 38.91 | 36,883 | +0.44(+1.14%) |
Aug 07, 2024 | 38.78 | 39.00 | 38.11 | 38.47 | 37,969 | -0.16(-0.41%) |
Aug 06, 2024 | 38.88 | 39.03 | 38.61 | 38.63 | 29,559 | -0.22(-0.57%) |
Aug 05, 2024 | 38.55 | 39.36 | 38.55 | 38.85 | 22,316 | -0.24(-0.61%) |
Aug 02, 2024 | 38.91 | 39.15 | 38.83 | 39.09 | 11,789 | +0.49(+1.27%) |
Aug 01, 2024 | 38.64 | 38.97 | 38.50 | 38.60 | 59,364 | -0.09(-0.22%) |
Jul 31, 2024 | 38.59 | 38.90 | 38.56 | 38.69 | 9,938 | +0.18(+0.47%) |
Jul 30, 2024 | 38.34 | 38.52 | 38.22 | 38.51 | 8,022 | +0.05(+0.13%) |
Jul 29, 2024 | 38.28 | 38.90 | 38.18 | 38.46 | 33,278 | +0.14(+0.37%) |
Jul 26, 2024 | 38.43 | 38.46 | 38.15 | 38.31 | 12,500 | -0.05(-0.14%) |
Jul 25, 2024 | 38.27 | 38.42 | 38.09 | 38.37 | 32,305 | +0.09(+0.23%) |
Jul 24, 2024 | 38.35 | 38.54 | 38.25 | 38.28 | 49,866 | -0.31(-0.80%) |
Jul 23, 2024 | 38.44 | 38.60 | 38.25 | 38.59 | 32,443 | -0.07(-0.18%) |
Jul 22, 2024 | 38.46 | 38.72 | 38.42 | 38.66 | 21,722 | +0.02(+0.05%) |
Jul 19, 2024 | 38.73 | 38.73 | 38.46 | 38.64 | 16,114 | -0.19(-0.49%) |
Jul 18, 2024 | 39.08 | 39.08 | 38.66 | 38.83 | 21,111 | -0.25(-0.63%) |
Jul 17, 2024 | 38.82 | 39.20 | 38.80 | 39.07 | 35,212 | -0.03(-0.09%) |
Jul 16, 2024 | 38.92 | 39.10 | 38.91 | 39.10 | 41,813 | +0.23(+0.59%) |
Jul 15, 2024 | 38.81 | 39.06 | 38.81 | 38.88 | 68,834 | -0.04(-0.11%) |
Jul 12, 2024 | 38.81 | 39.09 | 38.58 | 38.92 | 13,387 | +0.19(+0.49%) |
Jul 11, 2024 | 38.82 | 38.86 | 38.65 | 38.73 | 11,347 | +0.10(+0.26%) |
Jul 10, 2024 | 38.47 | 38.64 | 38.36 | 38.63 | 82,205 | +0.32(+0.83%) |
Jul 09, 2024 | 38.42 | 38.44 | 38.28 | 38.31 | 26,011 | -0.11(-0.29%) |
Jul 08, 2024 | 38.25 | 38.48 | 38.25 | 38.42 | 26,391 | -0.14(-0.36%) |
Jul 05, 2024 | 38.18 | 38.56 | 38.00 | 38.56 | 59,983 | +0.52(+1.36%) |
Jul 03, 2024 | 37.75 | 38.07 | 37.75 | 38.04 | 11,513 | +0.45(+1.19%) |
Jul 02, 2024 | 37.90 | 37.91 | 37.02 | 37.59 | 81,531 | -0.34(-0.90%) |