Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.19 | 42.37 | 42.04 | 42.19 | 19,605 | +0.41(+0.97%) |
Sep 25, 2024 | 42.10 | 42.12 | 41.73 | 41.78 | 14,529 | -0.55(-1.31%) |
Sep 24, 2024 | 42.41 | 42.53 | 42.29 | 42.33 | 6,672 | -0.06(-0.13%) |
Sep 23, 2024 | 42.28 | 42.42 | 42.05 | 42.39 | 28,181 | +0.29(+0.69%) |
Sep 20, 2024 | 42.45 | 42.45 | 42.08 | 42.10 | 13,147 | -0.35(-0.83%) |
Sep 19, 2024 | 42.52 | 42.55 | 42.28 | 42.45 | 17,301 | +0.73(+1.76%) |
Sep 18, 2024 | 41.80 | 42.30 | 41.65 | 41.72 | 8,681 | -0.05(-0.12%) |
Sep 17, 2024 | 41.74 | 42.01 | 41.54 | 41.77 | 34,003 | +0.19(+0.46%) |
Sep 16, 2024 | 41.38 | 41.58 | 41.29 | 41.58 | 8,098 | +0.43(+1.04%) |
Sep 13, 2024 | 40.67 | 41.20 | 40.67 | 41.15 | 14,226 | +0.74(+1.84%) |
Sep 12, 2024 | 40.39 | 40.57 | 40.35 | 40.41 | 7,650 | +0.32(+0.79%) |
Sep 11, 2024 | 39.89 | 40.10 | 39.26 | 40.09 | 30,168 | +0.20(+0.50%) |
Sep 10, 2024 | 40.04 | 40.04 | 39.58 | 39.89 | 37,636 | -0.12(-0.29%) |
Sep 09, 2024 | 39.97 | 40.21 | 39.97 | 40.01 | 4,783 | +0.14(+0.34%) |
Sep 06, 2024 | 40.43 | 40.60 | 39.80 | 39.87 | 13,934 | -0.43(-1.07%) |
Sep 05, 2024 | 40.54 | 40.62 | 40.21 | 40.30 | 20,245 | -0.40(-0.98%) |
Sep 04, 2024 | 40.68 | 40.94 | 40.56 | 40.70 | 9,953 | +0.01(+0.02%) |
Sep 03, 2024 | 41.44 | 41.44 | 40.69 | 40.69 | 3,740 | -1.11(-2.66%) |
Aug 30, 2024 | 41.61 | 41.85 | 41.42 | 41.80 | 6,218 | +0.23(+0.57%) |
Aug 29, 2024 | 41.65 | 41.85 | 41.41 | 41.57 | 18,987 | +0.21(+0.50%) |
Aug 28, 2024 | 41.32 | 41.55 | 41.14 | 41.36 | 12,280 | -0.19(-0.46%) |
Aug 27, 2024 | 41.43 | 41.67 | 41.42 | 41.56 | 7,061 | -0.23(-0.56%) |
Aug 26, 2024 | 42.01 | 42.01 | 41.75 | 41.79 | 22,337 | -0.14(-0.33%) |
Aug 23, 2024 | 41.61 | 41.98 | 41.61 | 41.93 | 27,888 | +0.93(+2.27%) |
Aug 22, 2024 | 41.21 | 41.28 | 40.95 | 41.00 | 16,480 | -0.17(-0.43%) |
Aug 21, 2024 | 40.78 | 41.17 | 40.78 | 41.17 | 4,055 | +0.50(+1.24%) |
Aug 20, 2024 | 41.04 | 41.04 | 40.60 | 40.67 | 10,086 | -0.30(-0.72%) |
Aug 19, 2024 | 40.65 | 41.02 | 40.65 | 40.97 | 30,938 | +0.35(+0.85%) |
Aug 16, 2024 | 40.72 | 40.74 | 40.52 | 40.62 | 10,312 | +0.06(+0.14%) |
Aug 15, 2024 | 40.53 | 40.76 | 40.42 | 40.57 | 7,020 | +0.70(+1.74%) |
Aug 14, 2024 | 40.01 | 40.01 | 39.73 | 39.87 | 94,325 | +0.02(+0.05%) |
Aug 13, 2024 | 39.54 | 39.92 | 39.54 | 39.85 | 4,220 | +0.63(+1.60%) |
Aug 12, 2024 | 39.68 | 39.97 | 39.22 | 39.22 | 12,960 | -0.40(-1.01%) |
Aug 09, 2024 | 39.62 | 39.67 | 39.42 | 39.62 | 11,743 | +0.02(+0.05%) |
Aug 08, 2024 | 39.15 | 39.64 | 39.15 | 39.60 | 19,508 | +0.89(+2.30%) |
Aug 07, 2024 | 39.69 | 39.69 | 38.71 | 38.71 | 99,756 | -0.43(-1.09%) |
Aug 06, 2024 | 39.02 | 39.58 | 38.75 | 39.14 | 28,089 | +0.37(+0.95%) |
Aug 05, 2024 | 37.97 | 39.06 | 37.52 | 38.77 | 12,159 | -1.07(-2.69%) |
Aug 02, 2024 | 39.94 | 39.94 | 39.56 | 39.84 | 16,784 | -1.10(-2.69%) |
Aug 01, 2024 | 41.92 | 42.14 | 40.72 | 40.94 | 13,555 | -1.00(-2.39%) |
Jul 31, 2024 | 42.24 | 42.51 | 41.67 | 41.94 | 18,002 | +0.22(+0.53%) |
Jul 30, 2024 | 41.68 | 41.90 | 41.44 | 41.72 | 17,705 | +0.25(+0.60%) |
Jul 29, 2024 | 41.76 | 41.76 | 41.43 | 41.47 | 12,399 | -0.09(-0.21%) |
Jul 26, 2024 | 41.65 | 41.71 | 41.36 | 41.56 | 17,769 | +0.61(+1.49%) |
Jul 25, 2024 | 40.93 | 41.36 | 40.77 | 40.95 | 10,845 | +0.39(+0.96%) |
Jul 24, 2024 | 41.15 | 41.24 | 40.56 | 40.56 | 20,391 | -0.78(-1.88%) |
Jul 23, 2024 | 41.12 | 41.50 | 41.12 | 41.34 | 11,699 | +0.10(+0.24%) |
Jul 22, 2024 | 40.87 | 41.85 | 40.63 | 41.24 | 37,202 | +0.52(+1.27%) |
Jul 19, 2024 | 40.71 | 40.85 | 40.66 | 40.72 | 21,421 | -0.26(-0.63%) |
Jul 18, 2024 | 41.46 | 41.82 | 40.89 | 40.98 | 20,014 | -0.53(-1.28%) |
Jul 17, 2024 | 42.09 | 42.09 | 41.51 | 41.51 | 13,770 | -0.61(-1.45%) |
Jul 16, 2024 | 41.29 | 42.12 | 41.29 | 42.12 | 32,874 | +1.12(+2.72%) |
Jul 15, 2024 | 40.98 | 41.34 | 40.82 | 41.01 | 13,945 | +0.20(+0.48%) |
Jul 12, 2024 | 40.61 | 41.02 | 40.61 | 40.81 | 12,276 | +0.39(+0.95%) |
Jul 11, 2024 | 39.89 | 40.45 | 39.89 | 40.42 | 9,882 | +0.97(+2.47%) |
Jul 10, 2024 | 39.02 | 39.45 | 39.02 | 39.45 | 11,217 | +0.53(+1.36%) |
Jul 09, 2024 | 39.11 | 39.17 | 38.92 | 38.92 | 10,360 | -0.28(-0.73%) |
Jul 08, 2024 | 39.28 | 39.38 | 39.12 | 39.20 | 17,515 | +0.05(+0.14%) |
Jul 05, 2024 | 39.39 | 39.39 | 38.96 | 39.15 | 14,678 | -0.20(-0.51%) |
Jul 03, 2024 | 39.48 | 39.51 | 39.28 | 39.35 | 14,818 | +0.01(+0.03%) |
Jul 02, 2024 | 39.06 | 39.34 | 39.06 | 39.34 | 15,470 | +0.21(+0.54%) |