Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.79 | 40.89 | 40.20 | 40.79 | 12,847,534 | -0.18(-0.44%) |
Sep 19, 2024 | 41.13 | 41.43 | 40.78 | 40.97 | 6,470,160 | +0.60(+1.49%) |
Sep 18, 2024 | 40.18 | 41.10 | 40.06 | 40.37 | 5,997,390 | -0.09(-0.22%) |
Sep 17, 2024 | 39.55 | 40.56 | 39.41 | 40.46 | 7,489,976 | +0.82(+2.07%) |
Sep 16, 2024 | 39.75 | 40.18 | 39.38 | 39.64 | 7,138,493 | +0.19(+0.48%) |
Sep 13, 2024 | 39.78 | 40.09 | 39.36 | 39.45 | 8,673,496 | -0.56(-1.40%) |
Sep 12, 2024 | 39.95 | 40.45 | 39.38 | 40.01 | 8,037,941 | +0.08(+0.20%) |
Sep 11, 2024 | 40.25 | 40.26 | 39.02 | 39.93 | 10,256,995 | -0.30(-0.75%) |
Sep 10, 2024 | 41.40 | 41.43 | 40.10 | 40.23 | 7,920,812 | -1.17(-2.83%) |
Sep 09, 2024 | 41.50 | 41.85 | 41.27 | 41.40 | 7,693,054 | +0.06(+0.15%) |
Sep 06, 2024 | 42.10 | 42.38 | 41.08 | 41.34 | 6,226,397 | -0.74(-1.76%) |
Sep 05, 2024 | 42.65 | 42.74 | 41.93 | 42.08 | 5,320,297 | -0.16(-0.38%) |
Sep 04, 2024 | 43.20 | 43.47 | 42.10 | 42.24 | 6,313,946 | -0.78(-1.81%) |
Sep 03, 2024 | 43.96 | 44.08 | 42.81 | 43.02 | 6,388,499 | -1.76(-3.93%) |
Aug 30, 2024 | 44.54 | 44.84 | 44.38 | 44.78 | 5,832,477 | -0.22(-0.49%) |
Aug 29, 2024 | 44.94 | 45.34 | 44.51 | 45.00 | 4,365,439 | +0.41(+0.92%) |
Aug 28, 2024 | 44.29 | 44.87 | 44.25 | 44.59 | 3,651,058 | -0.06(-0.13%) |
Aug 27, 2024 | 45.06 | 45.26 | 44.59 | 44.65 | 3,763,173 | -0.49(-1.09%) |
Aug 26, 2024 | 45.50 | 46.04 | 45.01 | 45.14 | 5,333,240 | +0.44(+0.98%) |
Aug 23, 2024 | 44.00 | 44.77 | 43.95 | 44.70 | 4,314,259 | +1.03(+2.36%) |
Aug 22, 2024 | 43.95 | 44.08 | 43.54 | 43.67 | 4,170,574 | -0.17(-0.39%) |
Aug 21, 2024 | 44.51 | 44.64 | 43.61 | 43.84 | 5,366,131 | -0.20(-0.45%) |
Aug 20, 2024 | 44.99 | 45.00 | 43.80 | 44.04 | 6,266,770 | -1.15(-2.54%) |
Aug 19, 2024 | 45.26 | 45.54 | 45.05 | 45.19 | 5,064,314 | +0.10(+0.22%) |
Aug 16, 2024 | 44.97 | 45.42 | 44.82 | 45.09 | 4,917,938 | -0.35(-0.77%) |
Aug 15, 2024 | 44.74 | 45.55 | 44.74 | 45.44 | 5,403,520 | +0.95(+2.14%) |
Aug 14, 2024 | 44.80 | 44.84 | 44.17 | 44.49 | 5,708,967 | -0.15(-0.34%) |
Aug 13, 2024 | 44.76 | 45.04 | 44.34 | 44.64 | 6,869,662 | -0.69(-1.52%) |
Aug 12, 2024 | 45.12 | 45.48 | 44.98 | 45.33 | 4,920,462 | +0.41(+0.91%) |
Aug 09, 2024 | 45.01 | 45.19 | 44.30 | 44.92 | 6,233,445 | -0.19(-0.42%) |
Aug 08, 2024 | 43.77 | 45.21 | 43.60 | 45.11 | 8,816,532 | +1.94(+4.49%) |
Aug 07, 2024 | 43.52 | 44.45 | 43.14 | 43.17 | 11,869,804 | +1.19(+2.83%) |
Aug 06, 2024 | 41.54 | 42.43 | 41.33 | 41.98 | 8,347,882 | +0.50(+1.21%) |
Aug 05, 2024 | 41.44 | 42.16 | 40.87 | 41.48 | 12,216,729 | -1.31(-3.06%) |
Aug 02, 2024 | 44.64 | 44.70 | 42.06 | 42.79 | 12,254,542 | -2.27(-5.04%) |
Aug 01, 2024 | 47.12 | 47.44 | 44.52 | 45.06 | 11,131,820 | -1.97(-4.19%) |
Jul 31, 2024 | 46.89 | 47.33 | 46.81 | 47.03 | 6,692,063 | +0.86(+1.86%) |
Jul 30, 2024 | 45.63 | 46.31 | 45.52 | 46.17 | 5,227,712 | +0.48(+1.05%) |
Jul 29, 2024 | 46.50 | 46.55 | 45.15 | 45.69 | 5,309,177 | -0.65(-1.40%) |
Jul 26, 2024 | 46.14 | 46.56 | 45.78 | 46.34 | 4,327,155 | +0.06(+0.13%) |
Jul 25, 2024 | 45.63 | 46.65 | 45.49 | 46.28 | 4,900,288 | +0.70(+1.54%) |
Jul 24, 2024 | 46.31 | 46.63 | 45.56 | 45.58 | 5,278,674 | -0.38(-0.83%) |
Jul 23, 2024 | 46.54 | 46.66 | 45.77 | 45.96 | 6,677,872 | -0.84(-1.79%) |
Jul 22, 2024 | 47.50 | 47.51 | 46.46 | 46.80 | 5,634,833 | -0.94(-1.97%) |
Jul 19, 2024 | 48.40 | 48.40 | 47.53 | 47.74 | 4,995,477 | -0.72(-1.49%) |
Jul 18, 2024 | 48.38 | 49.08 | 48.27 | 48.46 | 4,781,254 | -0.19(-0.39%) |
Jul 17, 2024 | 48.43 | 49.34 | 48.43 | 48.65 | 7,723,620 | +0.41(+0.85%) |
Jul 16, 2024 | 47.69 | 48.55 | 47.47 | 48.24 | 6,133,483 | +0.19(+0.40%) |
Jul 15, 2024 | 46.95 | 48.67 | 46.68 | 48.05 | 8,390,473 | +1.57(+3.38%) |
Jul 12, 2024 | 46.79 | 46.88 | 46.22 | 46.48 | 4,954,337 | +0.06(+0.13%) |
Jul 11, 2024 | 45.95 | 46.54 | 45.49 | 46.42 | 6,879,812 | +0.51(+1.11%) |
Jul 10, 2024 | 46.10 | 46.16 | 45.65 | 45.91 | 5,697,774 | -0.15(-0.33%) |
Jul 09, 2024 | 46.10 | 46.91 | 45.88 | 46.06 | 6,198,335 | -0.46(-0.99%) |
Jul 08, 2024 | 46.59 | 46.79 | 45.52 | 46.52 | 11,872,051 | -0.51(-1.08%) |
Jul 05, 2024 | 47.97 | 48.09 | 46.80 | 47.03 | 6,394,656 | -1.08(-2.24%) |
Jul 03, 2024 | 47.98 | 48.44 | 47.81 | 48.11 | 3,338,422 | +0.34(+0.71%) |
Jul 02, 2024 | 48.15 | 48.41 | 47.55 | 47.77 | 4,782,829 | +0.04(+0.08%) |