Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 44.25 | 44.62 | 43.45 | 44.03 | 45,531 | +0.17(+0.39%) |
Sep 18, 2024 | 43.99 | 44.29 | 43.20 | 43.86 | 61,919 | +0.12(+0.27%) |
Sep 17, 2024 | 43.77 | 43.84 | 43.43 | 43.74 | 44,844 | +0.23(+0.53%) |
Sep 16, 2024 | 42.18 | 43.51 | 42.18 | 43.51 | 131,106 | +1.52(+3.62%) |
Sep 13, 2024 | 42.34 | 42.72 | 41.63 | 41.99 | 74,354 | -0.26(-0.62%) |
Sep 12, 2024 | 41.33 | 42.33 | 41.07 | 42.25 | 66,533 | +1.28(+3.12%) |
Sep 11, 2024 | 41.41 | 41.55 | 40.58 | 40.97 | 80,427 | -0.24(-0.58%) |
Sep 10, 2024 | 41.21 | 41.74 | 40.76 | 41.21 | 102,060 | +0.18(+0.44%) |
Sep 09, 2024 | 41.37 | 42.00 | 40.87 | 41.03 | 87,229 | -0.57(-1.37%) |
Sep 06, 2024 | 42.44 | 42.73 | 41.54 | 41.60 | 83,456 | -0.61(-1.45%) |
Sep 05, 2024 | 42.15 | 42.85 | 41.51 | 42.21 | 62,896 | +0.04(+0.09%) |
Sep 04, 2024 | 42.56 | 43.21 | 42.07 | 42.17 | 86,190 | -0.29(-0.68%) |
Sep 03, 2024 | 41.30 | 42.96 | 41.29 | 42.46 | 222,162 | +1.17(+2.83%) |
Aug 30, 2024 | 39.81 | 41.96 | 39.53 | 41.29 | 325,051 | +1.84(+4.66%) |
Aug 29, 2024 | 39.57 | 39.89 | 39.10 | 39.45 | 130,764 | +0.45(+1.15%) |
Aug 28, 2024 | 39.19 | 39.73 | 38.86 | 39.00 | 150,280 | +0.17(+0.44%) |
Aug 27, 2024 | 39.23 | 39.23 | 38.65 | 38.83 | 51,804 | -0.17(-0.44%) |
Aug 26, 2024 | 39.27 | 39.28 | 38.79 | 39.00 | 62,775 | +0.03(+0.08%) |
Aug 23, 2024 | 39.00 | 39.12 | 38.82 | 38.97 | 35,937 | +0.07(+0.18%) |
Aug 22, 2024 | 38.92 | 39.14 | 38.66 | 38.90 | 50,508 | +0.15(+0.39%) |
Aug 21, 2024 | 38.60 | 39.24 | 38.10 | 38.75 | 80,583 | +0.16(+0.41%) |
Aug 20, 2024 | 39.21 | 39.34 | 38.58 | 38.59 | 98,754 | -0.44(-1.13%) |
Aug 19, 2024 | 39.06 | 39.24 | 38.68 | 39.03 | 139,391 | +0.01(+0.03%) |
Aug 16, 2024 | 38.14 | 39.10 | 38.14 | 39.02 | 71,265 | +0.58(+1.51%) |
Aug 15, 2024 | 37.98 | 38.51 | 37.72 | 38.44 | 119,008 | +0.46(+1.21%) |
Aug 14, 2024 | 38.49 | 38.77 | 37.60 | 37.98 | 180,152 | -0.08(-0.21%) |
Aug 13, 2024 | 38.12 | 38.61 | 37.97 | 38.06 | 125,691 | -0.19(-0.50%) |
Aug 12, 2024 | 39.20 | 39.20 | 38.16 | 38.25 | 110,509 | -0.68(-1.75%) |
Aug 09, 2024 | 39.28 | 39.58 | 38.67 | 38.93 | 394,714 | -0.13(-0.33%) |
Aug 08, 2024 | 39.11 | 39.58 | 38.96 | 39.06 | 421,635 | -0.02(-0.05%) |
Aug 07, 2024 | 39.66 | 39.66 | 38.60 | 39.08 | 237,008 | +0.37(+0.96%) |
Aug 06, 2024 | 39.76 | 39.76 | 38.55 | 38.71 | 99,621 | +0.12(+0.30%) |
Aug 05, 2024 | 38.91 | 39.53 | 38.11 | 38.59 | 81,143 | -1.03(-2.60%) |
Aug 02, 2024 | 40.08 | 40.17 | 39.25 | 39.62 | 84,202 | -0.04(-0.10%) |
Aug 01, 2024 | 39.89 | 40.29 | 39.66 | 39.66 | 102,675 | -0.43(-1.07%) |
Jul 31, 2024 | 40.58 | 40.58 | 39.82 | 40.09 | 61,622 | +0.15(+0.37%) |
Jul 30, 2024 | 40.02 | 40.53 | 39.66 | 39.95 | 34,524 | +0.16(+0.39%) |
Jul 29, 2024 | 40.05 | 40.52 | 39.52 | 39.79 | 24,159 | -0.30(-0.75%) |
Jul 26, 2024 | 39.81 | 40.48 | 39.60 | 40.09 | 73,326 | +0.20(+0.51%) |
Jul 25, 2024 | 39.86 | 40.44 | 39.55 | 39.89 | 74,243 | +0.50(+1.26%) |
Jul 24, 2024 | 39.42 | 39.77 | 39.30 | 39.39 | 37,067 | -0.19(-0.49%) |
Jul 23, 2024 | 39.89 | 40.12 | 39.50 | 39.59 | 41,068 | -0.18(-0.44%) |
Jul 22, 2024 | 39.64 | 40.13 | 39.50 | 39.76 | 49,028 | +0.23(+0.59%) |
Jul 19, 2024 | 40.11 | 40.23 | 39.49 | 39.53 | 44,660 | -0.58(-1.46%) |
Jul 18, 2024 | 40.30 | 40.47 | 39.89 | 40.11 | 39,021 | -0.09(-0.22%) |
Jul 17, 2024 | 40.22 | 40.46 | 40.00 | 40.20 | 38,393 | +0.10(+0.24%) |
Jul 16, 2024 | 40.07 | 40.28 | 39.82 | 40.10 | 95,293 | +0.17(+0.41%) |
Jul 15, 2024 | 39.94 | 40.28 | 39.78 | 39.94 | 52,345 | +0.03(+0.07%) |
Jul 12, 2024 | 40.13 | 40.13 | 39.53 | 39.91 | 43,446 | +0.06(+0.15%) |
Jul 11, 2024 | 39.29 | 39.96 | 39.29 | 39.85 | 42,317 | +0.55(+1.41%) |
Jul 10, 2024 | 39.15 | 39.52 | 38.96 | 39.29 | 44,737 | +0.13(+0.32%) |
Jul 09, 2024 | 38.99 | 39.72 | 38.99 | 39.17 | 37,420 | -0.05(-0.12%) |
Jul 08, 2024 | 39.34 | 39.43 | 38.96 | 39.22 | 70,529 | +0.23(+0.60%) |
Jul 05, 2024 | 39.15 | 39.40 | 38.98 | 38.98 | 29,822 | -0.47(-1.18%) |
Jul 03, 2024 | 39.18 | 39.87 | 38.70 | 39.45 | 24,145 | +0.43(+1.10%) |
Jul 02, 2024 | 39.40 | 39.55 | 38.89 | 39.02 | 52,116 | -0.32(-0.82%) |