Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 43.46 | 44.96 | 42.92 | 44.51 | 3,104,508 | +2.19(+5.17%) |
Sep 18, 2024 | 42.19 | 43.33 | 41.39 | 42.32 | 1,838,879 | +0.33(+0.79%) |
Sep 17, 2024 | 41.39 | 42.60 | 41.34 | 41.99 | 5,725,171 | +0.91(+2.22%) |
Sep 16, 2024 | 40.25 | 41.10 | 40.03 | 41.08 | 2,191,923 | +1.03(+2.57%) |
Sep 13, 2024 | 39.15 | 40.06 | 39.15 | 40.05 | 2,645,444 | +1.28(+3.30%) |
Sep 12, 2024 | 37.87 | 38.77 | 37.66 | 38.77 | 2,373,659 | +1.02(+2.70%) |
Sep 11, 2024 | 37.60 | 37.93 | 36.65 | 37.75 | 1,985,629 | -0.06(-0.16%) |
Sep 10, 2024 | 37.60 | 38.07 | 36.95 | 37.81 | 2,196,237 | +0.27(+0.72%) |
Sep 09, 2024 | 37.37 | 37.80 | 37.21 | 37.54 | 2,649,790 | +0.31(+0.83%) |
Sep 06, 2024 | 38.12 | 38.62 | 37.02 | 37.23 | 2,209,628 | -0.84(-2.21%) |
Sep 05, 2024 | 38.38 | 38.67 | 37.93 | 38.07 | 885,026 | -0.05(-0.13%) |
Sep 04, 2024 | 38.31 | 38.63 | 37.80 | 38.12 | 1,053,031 | -0.37(-0.96%) |
Sep 03, 2024 | 39.57 | 39.89 | 38.38 | 38.49 | 1,893,665 | -1.64(-4.09%) |
Aug 30, 2024 | 40.44 | 40.44 | 39.47 | 40.13 | 1,857,558 | +0.05(+0.12%) |
Aug 29, 2024 | 40.35 | 40.85 | 39.90 | 40.08 | 1,779,205 | -0.05(-0.12%) |
Aug 28, 2024 | 40.12 | 40.39 | 39.96 | 40.13 | 2,583,258 | -0.16(-0.40%) |
Aug 27, 2024 | 39.84 | 40.38 | 39.45 | 40.29 | 2,126,049 | +0.48(+1.21%) |
Aug 26, 2024 | 40.51 | 40.51 | 39.68 | 39.81 | 1,879,759 | -0.44(-1.09%) |
Aug 23, 2024 | 39.89 | 41.13 | 39.63 | 40.25 | 3,731,804 | +0.60(+1.51%) |
Aug 22, 2024 | 40.22 | 40.39 | 39.58 | 39.65 | 2,808,459 | -0.51(-1.27%) |
Aug 21, 2024 | 40.46 | 40.65 | 39.82 | 40.16 | 2,087,682 | -0.29(-0.72%) |
Aug 20, 2024 | 41.46 | 41.59 | 40.20 | 40.45 | 1,730,669 | -1.05(-2.53%) |
Aug 19, 2024 | 41.30 | 41.71 | 40.93 | 41.50 | 1,710,626 | +0.39(+0.95%) |
Aug 16, 2024 | 41.68 | 41.68 | 40.81 | 41.11 | 1,658,648 | -0.57(-1.37%) |
Aug 15, 2024 | 41.25 | 42.21 | 41.08 | 41.68 | 3,000,249 | +1.23(+3.04%) |
Aug 14, 2024 | 40.29 | 40.69 | 39.97 | 40.45 | 2,867,360 | +0.44(+1.09%) |
Aug 13, 2024 | 39.33 | 40.30 | 38.86 | 40.01 | 1,932,653 | +0.92(+2.36%) |
Aug 12, 2024 | 39.54 | 39.93 | 38.87 | 39.09 | 2,073,845 | -0.14(-0.35%) |
Aug 09, 2024 | 38.79 | 39.36 | 38.70 | 39.23 | 2,089,189 | +0.33(+0.84%) |
Aug 08, 2024 | 38.53 | 39.24 | 37.86 | 38.90 | 2,957,395 | +1.00(+2.64%) |
Aug 07, 2024 | 39.64 | 40.01 | 37.82 | 37.90 | 5,183,560 | -1.11(-2.85%) |
Aug 06, 2024 | 40.33 | 41.06 | 38.98 | 39.01 | 4,145,213 | -1.56(-3.84%) |
Aug 05, 2024 | 39.42 | 41.55 | 38.56 | 40.57 | 5,244,837 | -3.29(-7.51%) |
Aug 02, 2024 | 45.70 | 45.85 | 43.48 | 43.86 | 4,561,827 | -3.50(-7.39%) |
Aug 01, 2024 | 49.09 | 49.66 | 46.61 | 47.36 | 2,860,809 | -1.96(-3.98%) |
Jul 31, 2024 | 48.74 | 50.50 | 48.49 | 49.33 | 4,741,372 | +1.21(+2.51%) |
Jul 30, 2024 | 47.72 | 48.28 | 47.13 | 48.12 | 2,168,410 | +0.96(+2.04%) |
Jul 29, 2024 | 46.80 | 47.29 | 46.43 | 47.15 | 2,060,732 | +0.35(+0.74%) |
Jul 26, 2024 | 46.42 | 47.30 | 46.22 | 46.81 | 1,982,680 | +0.86(+1.88%) |
Jul 25, 2024 | 44.38 | 46.81 | 44.25 | 45.94 | 1,800,651 | +1.58(+3.55%) |
Jul 24, 2024 | 45.84 | 46.08 | 44.21 | 44.37 | 1,353,958 | -1.73(-3.74%) |
Jul 23, 2024 | 45.97 | 46.71 | 45.71 | 46.09 | 1,328,973 | +0.05(+0.11%) |
Jul 22, 2024 | 46.02 | 46.42 | 44.94 | 46.04 | 1,911,449 | +0.49(+1.07%) |
Jul 19, 2024 | 45.88 | 46.09 | 45.29 | 45.56 | 1,247,078 | -0.52(-1.12%) |
Jul 18, 2024 | 44.88 | 46.76 | 44.66 | 46.07 | 3,382,660 | +0.98(+2.18%) |
Jul 17, 2024 | 45.24 | 45.98 | 44.88 | 45.09 | 3,455,046 | -1.03(-2.24%) |
Jul 16, 2024 | 43.87 | 46.17 | 43.57 | 46.12 | 3,284,696 | +2.42(+5.54%) |
Jul 15, 2024 | 43.29 | 43.93 | 43.24 | 43.70 | 1,820,526 | +0.83(+1.94%) |
Jul 12, 2024 | 42.25 | 43.07 | 42.25 | 42.87 | 2,015,097 | +0.62(+1.48%) |
Jul 11, 2024 | 42.00 | 42.67 | 41.95 | 42.25 | 1,819,026 | +1.09(+2.65%) |
Jul 10, 2024 | 39.98 | 41.20 | 39.94 | 41.15 | 1,942,158 | +1.19(+2.98%) |
Jul 09, 2024 | 40.05 | 40.50 | 39.83 | 39.96 | 1,222,821 | -0.19(-0.47%) |
Jul 08, 2024 | 40.11 | 40.58 | 39.98 | 40.15 | 1,950,431 | +0.20(+0.50%) |
Jul 05, 2024 | 40.15 | 40.20 | 39.57 | 39.95 | 1,317,607 | -0.30(-0.74%) |
Jul 03, 2024 | 39.79 | 40.47 | 39.70 | 40.25 | 572,365 | +0.58(+1.45%) |
Jul 02, 2024 | 39.26 | 39.81 | 39.13 | 39.68 | 981,822 | +0.43(+1.09%) |