Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 44.88 | 45.25 | 43.76 | 44.43 | 7,478,767 | +1.01(+2.33%) |
Sep 18, 2024 | 43.37 | 43.86 | 43.17 | 43.42 | 3,847,253 | +0.12(+0.28%) |
Sep 17, 2024 | 43.00 | 43.60 | 43.00 | 43.30 | 4,436,311 | +0.39(+0.91%) |
Sep 16, 2024 | 42.48 | 42.97 | 42.27 | 42.91 | 3,699,810 | +0.41(+0.96%) |
Sep 13, 2024 | 42.10 | 42.61 | 42.05 | 42.50 | 3,372,779 | +0.64(+1.53%) |
Sep 12, 2024 | 41.81 | 41.89 | 41.19 | 41.86 | 2,418,223 | +0.01(+0.02%) |
Sep 11, 2024 | 41.14 | 41.89 | 40.75 | 41.85 | 5,661,837 | +0.69(+1.68%) |
Sep 10, 2024 | 40.94 | 41.30 | 40.73 | 41.16 | 3,646,209 | +0.19(+0.46%) |
Sep 09, 2024 | 40.70 | 41.22 | 40.61 | 40.97 | 2,936,026 | +0.33(+0.81%) |
Sep 06, 2024 | 41.68 | 42.15 | 40.34 | 40.64 | 4,653,317 | -0.73(-1.76%) |
Sep 05, 2024 | 41.21 | 41.67 | 40.97 | 41.37 | 4,030,192 | +0.13(+0.32%) |
Sep 04, 2024 | 40.85 | 41.31 | 40.69 | 41.24 | 3,493,491 | +0.57(+1.40%) |
Sep 03, 2024 | 41.33 | 41.53 | 40.56 | 40.67 | 4,885,294 | -1.18(-2.82%) |
Aug 30, 2024 | 41.89 | 41.92 | 41.09 | 41.85 | 5,231,422 | +0.26(+0.63%) |
Aug 29, 2024 | 42.19 | 42.38 | 41.51 | 41.59 | 4,512,876 | -0.45(-1.06%) |
Aug 28, 2024 | 42.27 | 42.32 | 41.74 | 42.04 | 3,751,645 | -0.20(-0.47%) |
Aug 27, 2024 | 41.94 | 42.28 | 41.60 | 42.24 | 4,147,944 | +0.30(+0.71%) |
Aug 26, 2024 | 41.86 | 42.09 | 41.65 | 41.94 | 2,624,760 | +0.28(+0.67%) |
Aug 23, 2024 | 41.32 | 41.74 | 41.21 | 41.66 | 2,912,580 | +0.67(+1.62%) |
Aug 22, 2024 | 41.61 | 41.80 | 40.93 | 40.99 | 3,761,510 | -0.80(-1.92%) |
Aug 21, 2024 | 40.93 | 41.82 | 40.92 | 41.80 | 4,587,146 | +1.34(+3.31%) |
Aug 20, 2024 | 40.32 | 40.52 | 40.08 | 40.46 | 3,203,467 | +0.12(+0.30%) |
Aug 19, 2024 | 39.89 | 40.36 | 39.73 | 40.34 | 2,870,284 | +0.41(+1.02%) |
Aug 16, 2024 | 39.93 | 40.02 | 39.48 | 39.93 | 4,773,702 | -0.06(-0.15%) |
Aug 15, 2024 | 39.55 | 40.29 | 39.55 | 39.99 | 5,502,889 | +0.67(+1.69%) |
Aug 14, 2024 | 39.41 | 39.56 | 39.00 | 39.33 | 4,486,685 | -0.18(-0.45%) |
Aug 13, 2024 | 39.16 | 39.77 | 39.03 | 39.50 | 5,475,823 | +0.46(+1.17%) |
Aug 12, 2024 | 38.23 | 39.10 | 38.24 | 39.05 | 4,147,424 | +0.85(+2.24%) |
Aug 09, 2024 | 38.28 | 38.47 | 38.05 | 38.19 | 3,185,049 | -0.16(-0.41%) |
Aug 08, 2024 | 37.85 | 38.39 | 37.76 | 38.35 | 4,155,802 | +0.75(+2.01%) |
Aug 07, 2024 | 38.61 | 38.67 | 37.50 | 37.60 | 6,019,594 | -0.48(-1.25%) |
Aug 06, 2024 | 37.88 | 38.44 | 37.64 | 38.07 | 7,437,848 | +0.57(+1.51%) |
Aug 05, 2024 | 37.60 | 37.87 | 36.93 | 37.51 | 6,862,122 | -1.17(-3.03%) |
Aug 02, 2024 | 39.20 | 39.32 | 38.27 | 38.68 | 6,638,946 | -1.09(-2.75%) |
Aug 01, 2024 | 39.96 | 40.19 | 39.20 | 39.77 | 9,027,105 | +0.03(+0.07%) |
Jul 31, 2024 | 40.44 | 40.61 | 39.63 | 39.74 | 13,618,943 | +0.27(+0.68%) |
Jul 30, 2024 | 39.29 | 39.64 | 37.35 | 39.47 | 26,017,746 | -2.92(-6.89%) |
Jul 29, 2024 | 42.71 | 42.73 | 42.11 | 42.39 | 11,661,902 | -0.17(-0.40%) |
Jul 26, 2024 | 42.96 | 42.96 | 42.33 | 42.56 | 7,742,263 | +0.04(+0.09%) |
Jul 25, 2024 | 43.60 | 43.62 | 42.42 | 42.52 | 8,331,077 | -1.13(-2.59%) |
Jul 24, 2024 | 43.52 | 44.00 | 43.46 | 43.66 | 7,420,655 | -0.11(-0.25%) |
Jul 23, 2024 | 44.00 | 44.34 | 43.72 | 43.77 | 6,505,059 | -0.25(-0.56%) |
Jul 22, 2024 | 44.24 | 44.25 | 43.58 | 44.01 | 6,193,396 | +0.00(+0.00%) |
Jul 19, 2024 | 44.78 | 44.78 | 43.89 | 44.01 | 6,057,417 | -0.68(-1.51%) |
Jul 18, 2024 | 45.38 | 45.49 | 44.29 | 44.69 | 6,808,039 | -0.84(-1.85%) |
Jul 17, 2024 | 45.30 | 45.74 | 45.30 | 45.53 | 7,492,025 | -0.36(-0.78%) |
Jul 16, 2024 | 45.60 | 46.08 | 45.42 | 45.89 | 8,315,253 | +0.44(+0.96%) |
Jul 15, 2024 | 45.50 | 45.96 | 45.12 | 45.45 | 11,613,471 | +0.14(+0.31%) |
Jul 12, 2024 | 45.19 | 45.82 | 44.92 | 45.31 | 10,117,016 | +0.57(+1.27%) |
Jul 11, 2024 | 45.43 | 45.56 | 44.47 | 44.75 | 10,059,654 | -0.43(-0.95%) |
Jul 10, 2024 | 44.70 | 45.42 | 44.45 | 45.18 | 13,275,117 | +0.80(+1.81%) |
Jul 09, 2024 | 43.26 | 44.75 | 43.26 | 44.37 | 22,688,370 | +1.61(+3.76%) |
Jul 08, 2024 | 40.63 | 43.29 | 40.55 | 42.76 | 35,697,308 | +4.58(+11.99%) |
Jul 05, 2024 | 38.23 | 38.26 | 37.87 | 38.18 | 3,308,735 | +0.02(+0.05%) |
Jul 03, 2024 | 38.25 | 38.31 | 37.91 | 38.16 | 3,098,510 | +0.03(+0.08%) |
Jul 02, 2024 | 38.41 | 38.64 | 37.89 | 38.13 | 6,313,799 | -0.27(-0.70%) |