Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.53 | 41.18 | 40.26 | 40.65 | 812,862 | +0.10(+0.25%) |
Sep 19, 2024 | 41.34 | 41.34 | 40.23 | 40.55 | 274,234 | +0.06(+0.15%) |
Sep 18, 2024 | 41.37 | 41.67 | 40.31 | 40.49 | 382,039 | -0.75(-1.82%) |
Sep 17, 2024 | 41.28 | 41.88 | 40.73 | 41.24 | 295,110 | +0.34(+0.83%) |
Sep 16, 2024 | 40.95 | 41.26 | 40.63 | 40.90 | 270,458 | +0.19(+0.47%) |
Sep 13, 2024 | 40.17 | 40.80 | 40.04 | 40.71 | 356,979 | +0.86(+2.16%) |
Sep 12, 2024 | 39.21 | 40.08 | 38.98 | 39.85 | 288,193 | +0.85(+2.18%) |
Sep 11, 2024 | 39.27 | 39.27 | 37.72 | 39.00 | 289,532 | -0.49(-1.24%) |
Sep 10, 2024 | 39.80 | 39.80 | 38.98 | 39.49 | 233,121 | -0.12(-0.30%) |
Sep 09, 2024 | 40.27 | 40.31 | 39.41 | 39.61 | 299,148 | -0.80(-1.98%) |
Sep 06, 2024 | 41.66 | 42.13 | 39.99 | 40.41 | 371,052 | -1.16(-2.79%) |
Sep 05, 2024 | 42.23 | 42.96 | 40.92 | 41.57 | 341,020 | -0.73(-1.73%) |
Sep 04, 2024 | 42.46 | 43.30 | 41.88 | 42.30 | 485,697 | -0.07(-0.17%) |
Sep 03, 2024 | 42.68 | 42.94 | 42.26 | 42.37 | 280,772 | -0.46(-1.07%) |
Aug 30, 2024 | 42.79 | 43.19 | 42.46 | 42.83 | 204,488 | +0.33(+0.78%) |
Aug 29, 2024 | 42.28 | 42.73 | 41.96 | 42.50 | 181,351 | +0.31(+0.73%) |
Aug 28, 2024 | 41.27 | 42.79 | 40.88 | 42.19 | 582,792 | +1.01(+2.45%) |
Aug 27, 2024 | 40.39 | 41.24 | 40.25 | 41.18 | 204,999 | +0.71(+1.75%) |
Aug 26, 2024 | 40.49 | 40.86 | 40.01 | 40.47 | 296,226 | +0.14(+0.35%) |
Aug 23, 2024 | 40.18 | 40.70 | 39.74 | 40.33 | 295,251 | +0.43(+1.08%) |
Aug 22, 2024 | 39.49 | 39.96 | 39.03 | 39.90 | 424,348 | +0.38(+0.96%) |
Aug 21, 2024 | 38.81 | 39.75 | 38.70 | 39.52 | 221,683 | +1.10(+2.86%) |
Aug 20, 2024 | 39.21 | 39.21 | 38.24 | 38.42 | 191,322 | -0.77(-1.96%) |
Aug 19, 2024 | 38.43 | 39.20 | 38.33 | 39.19 | 254,686 | +0.76(+1.98%) |
Aug 16, 2024 | 38.10 | 38.69 | 38.02 | 38.43 | 215,149 | +0.24(+0.63%) |
Aug 15, 2024 | 38.59 | 38.59 | 37.92 | 38.19 | 266,970 | +0.72(+1.92%) |
Aug 14, 2024 | 36.93 | 37.47 | 36.81 | 37.47 | 232,593 | +0.77(+2.10%) |
Aug 13, 2024 | 36.81 | 36.81 | 36.20 | 36.70 | 148,294 | +0.20(+0.55%) |
Aug 12, 2024 | 36.44 | 36.50 | 35.99 | 36.50 | 161,345 | +0.00(+0.00%) |
Aug 09, 2024 | 36.94 | 37.10 | 36.42 | 36.50 | 194,610 | -0.57(-1.54%) |
Aug 08, 2024 | 36.81 | 37.38 | 36.59 | 37.07 | 190,450 | +0.34(+0.93%) |
Aug 07, 2024 | 38.09 | 38.49 | 36.63 | 36.73 | 223,320 | -0.53(-1.42%) |
Aug 06, 2024 | 37.43 | 38.00 | 36.93 | 37.26 | 749,513 | +0.32(+0.87%) |
Aug 05, 2024 | 36.06 | 37.56 | 35.59 | 36.94 | 361,961 | -1.15(-3.02%) |
Aug 02, 2024 | 39.08 | 39.08 | 37.02 | 38.09 | 472,304 | -2.51(-6.18%) |
Aug 01, 2024 | 41.75 | 42.37 | 39.91 | 40.60 | 542,832 | -0.99(-2.38%) |
Jul 31, 2024 | 40.65 | 43.39 | 39.43 | 41.59 | 640,842 | +0.36(+0.87%) |
Jul 30, 2024 | 41.39 | 42.07 | 39.75 | 41.23 | 695,545 | +0.21(+0.51%) |
Jul 29, 2024 | 42.56 | 44.58 | 40.84 | 41.02 | 967,806 | -1.80(-4.20%) |
Jul 26, 2024 | 42.46 | 42.82 | 41.66 | 42.82 | 469,408 | +1.15(+2.76%) |
Jul 25, 2024 | 41.79 | 42.46 | 41.21 | 41.67 | 303,501 | -0.14(-0.33%) |
Jul 24, 2024 | 42.46 | 42.56 | 41.70 | 41.81 | 198,999 | -1.00(-2.34%) |
Jul 23, 2024 | 41.98 | 43.18 | 41.98 | 42.81 | 403,842 | +0.56(+1.33%) |
Jul 22, 2024 | 41.45 | 42.49 | 40.95 | 42.25 | 243,174 | +0.80(+1.93%) |
Jul 19, 2024 | 41.20 | 41.95 | 41.18 | 41.45 | 228,852 | +0.45(+1.10%) |
Jul 18, 2024 | 42.16 | 42.62 | 40.66 | 41.00 | 467,078 | -1.40(-3.30%) |
Jul 17, 2024 | 42.40 | 43.35 | 42.31 | 42.40 | 324,638 | -0.20(-0.47%) |
Jul 16, 2024 | 42.56 | 43.29 | 42.24 | 42.60 | 418,335 | +0.65(+1.55%) |
Jul 15, 2024 | 41.83 | 42.54 | 41.17 | 41.95 | 284,493 | +0.39(+0.94%) |
Jul 12, 2024 | 41.00 | 41.72 | 40.78 | 41.56 | 206,224 | +1.01(+2.49%) |
Jul 11, 2024 | 40.14 | 40.83 | 39.60 | 40.55 | 267,427 | +1.74(+4.48%) |
Jul 10, 2024 | 39.24 | 39.81 | 38.66 | 38.81 | 384,940 | -0.22(-0.56%) |
Jul 09, 2024 | 42.17 | 42.17 | 38.54 | 39.03 | 552,165 | -3.37(-7.95%) |
Jul 08, 2024 | 41.75 | 42.80 | 41.56 | 42.40 | 401,040 | +0.75(+1.80%) |
Jul 05, 2024 | 40.63 | 41.84 | 40.62 | 41.65 | 303,493 | +0.78(+1.91%) |
Jul 03, 2024 | 39.92 | 41.26 | 39.49 | 40.87 | 305,352 | +1.09(+2.74%) |
Jul 02, 2024 | 38.76 | 39.86 | 38.76 | 39.78 | 221,736 | +0.60(+1.53%) |