Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 42.42 | 43.30 | 41.84 | 43.25 | 1,698,945 | +1.09(+2.59%) |
Sep 18, 2024 | 41.44 | 43.05 | 41.44 | 42.16 | 3,007,645 | +0.69(+1.66%) |
Sep 17, 2024 | 41.27 | 42.46 | 41.17 | 41.47 | 1,436,277 | +0.42(+1.02%) |
Sep 16, 2024 | 40.50 | 41.38 | 40.26 | 41.05 | 2,115,670 | +0.68(+1.68%) |
Sep 13, 2024 | 41.36 | 41.60 | 40.09 | 40.37 | 1,647,883 | -0.90(-2.18%) |
Sep 12, 2024 | 42.00 | 42.06 | 40.95 | 41.27 | 1,614,654 | -0.74(-1.76%) |
Sep 11, 2024 | 43.16 | 43.25 | 41.85 | 42.01 | 1,575,633 | -1.04(-2.42%) |
Sep 10, 2024 | 45.12 | 45.36 | 42.85 | 43.05 | 1,586,307 | -2.07(-4.59%) |
Sep 09, 2024 | 45.46 | 45.91 | 45.02 | 45.12 | 1,219,418 | -0.15(-0.33%) |
Sep 06, 2024 | 45.44 | 46.02 | 45.12 | 45.27 | 870,314 | -0.21(-0.46%) |
Sep 05, 2024 | 46.09 | 46.13 | 45.38 | 45.48 | 660,411 | -0.72(-1.56%) |
Sep 04, 2024 | 45.69 | 46.74 | 45.39 | 46.20 | 803,969 | +0.39(+0.85%) |
Sep 03, 2024 | 46.94 | 47.19 | 45.58 | 45.81 | 981,596 | -0.77(-1.65%) |
Aug 30, 2024 | 46.66 | 47.44 | 46.26 | 46.58 | 1,105,871 | +0.07(+0.15%) |
Aug 29, 2024 | 45.91 | 46.70 | 45.56 | 46.51 | 1,037,742 | +0.82(+1.79%) |
Aug 28, 2024 | 44.74 | 45.76 | 44.50 | 45.69 | 846,608 | +0.96(+2.15%) |
Aug 27, 2024 | 45.18 | 45.29 | 44.54 | 44.73 | 715,651 | -0.40(-0.89%) |
Aug 26, 2024 | 44.79 | 45.43 | 44.79 | 45.13 | 633,768 | +0.46(+1.03%) |
Aug 23, 2024 | 43.97 | 44.72 | 43.66 | 44.67 | 548,766 | +0.70(+1.59%) |
Aug 22, 2024 | 43.99 | 44.09 | 43.65 | 43.97 | 688,809 | +0.00(+0.00%) |
Aug 21, 2024 | 43.77 | 44.10 | 43.47 | 43.97 | 671,985 | +0.43(+0.99%) |
Aug 20, 2024 | 43.72 | 43.74 | 43.06 | 43.54 | 543,061 | -0.20(-0.46%) |
Aug 19, 2024 | 43.51 | 43.85 | 42.85 | 43.74 | 1,028,213 | +0.44(+1.02%) |
Aug 16, 2024 | 43.82 | 44.32 | 42.66 | 43.30 | 2,019,943 | -0.89(-2.01%) |
Aug 15, 2024 | 45.10 | 45.12 | 44.10 | 44.19 | 1,571,123 | -1.50(-3.28%) |
Aug 14, 2024 | 44.29 | 45.89 | 44.29 | 45.69 | 1,267,957 | +1.47(+3.32%) |
Aug 13, 2024 | 44.00 | 44.38 | 43.77 | 44.22 | 856,960 | +0.26(+0.59%) |
Aug 12, 2024 | 44.08 | 44.25 | 43.24 | 43.96 | 1,178,206 | -0.71(-1.59%) |
Aug 09, 2024 | 44.51 | 44.92 | 44.07 | 44.67 | 998,175 | +0.25(+0.56%) |
Aug 08, 2024 | 43.98 | 44.97 | 43.93 | 44.42 | 1,247,652 | +0.37(+0.84%) |
Aug 07, 2024 | 43.62 | 44.46 | 43.27 | 44.05 | 1,186,353 | +0.34(+0.78%) |
Aug 06, 2024 | 43.31 | 45.48 | 43.31 | 43.71 | 1,652,679 | +0.40(+0.92%) |
Aug 05, 2024 | 40.85 | 43.92 | 40.76 | 43.31 | 1,832,797 | +1.84(+4.44%) |
Aug 02, 2024 | 42.29 | 42.62 | 40.98 | 41.47 | 828,745 | -0.74(-1.75%) |
Aug 01, 2024 | 43.00 | 44.62 | 40.57 | 42.21 | 1,550,320 | +0.98(+2.38%) |
Jul 31, 2024 | 41.64 | 41.85 | 40.00 | 41.23 | 958,172 | -0.23(-0.55%) |
Jul 30, 2024 | 41.17 | 41.87 | 40.94 | 41.46 | 637,004 | +0.22(+0.53%) |
Jul 29, 2024 | 41.71 | 41.77 | 41.05 | 41.24 | 483,040 | -0.39(-0.94%) |
Jul 26, 2024 | 41.11 | 41.75 | 40.88 | 41.63 | 512,028 | +0.57(+1.39%) |
Jul 25, 2024 | 40.33 | 41.44 | 39.79 | 41.06 | 811,974 | +0.96(+2.39%) |
Jul 24, 2024 | 39.47 | 40.34 | 39.31 | 40.10 | 605,611 | +0.63(+1.60%) |
Jul 23, 2024 | 40.01 | 40.03 | 39.42 | 39.47 | 363,066 | -0.45(-1.13%) |
Jul 22, 2024 | 39.44 | 40.10 | 39.37 | 39.92 | 464,966 | +0.57(+1.45%) |
Jul 19, 2024 | 39.73 | 39.86 | 39.00 | 39.35 | 563,170 | -0.45(-1.13%) |
Jul 18, 2024 | 38.91 | 39.86 | 38.78 | 39.80 | 683,579 | +0.81(+2.08%) |
Jul 17, 2024 | 39.31 | 40.21 | 38.88 | 38.99 | 712,030 | -0.13(-0.33%) |
Jul 16, 2024 | 38.36 | 39.23 | 38.36 | 39.12 | 705,423 | +0.83(+2.17%) |
Jul 15, 2024 | 38.20 | 38.67 | 38.13 | 38.29 | 483,069 | +0.21(+0.55%) |
Jul 12, 2024 | 38.12 | 38.21 | 37.96 | 38.08 | 345,675 | +0.16(+0.42%) |
Jul 11, 2024 | 38.11 | 38.11 | 37.28 | 37.92 | 573,912 | -0.13(-0.34%) |
Jul 10, 2024 | 38.04 | 38.54 | 38.01 | 38.05 | 489,591 | +0.12(+0.32%) |
Jul 09, 2024 | 38.30 | 38.38 | 37.87 | 37.93 | 329,000 | -0.32(-0.84%) |
Jul 08, 2024 | 38.15 | 38.50 | 38.10 | 38.25 | 255,281 | +0.18(+0.47%) |
Jul 05, 2024 | 38.50 | 38.50 | 37.78 | 38.07 | 452,934 | -0.60(-1.55%) |
Jul 03, 2024 | 38.93 | 38.93 | 38.53 | 38.67 | 318,842 | -0.09(-0.23%) |
Jul 02, 2024 | 38.23 | 38.84 | 38.05 | 38.76 | 438,366 | +0.52(+1.36%) |