Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.35 | 40.75 | 40.35 | 40.59 | 1,443,163 | +0.33(+0.82%) |
Sep 25, 2024 | 40.22 | 40.33 | 40.18 | 40.26 | 979,952 | -0.01(-0.02%) |
Sep 24, 2024 | 40.39 | 40.48 | 40.25 | 40.27 | 645,482 | -0.13(-0.32%) |
Sep 23, 2024 | 40.60 | 40.60 | 40.19 | 40.40 | 1,349,152 | -0.15(-0.37%) |
Sep 20, 2024 | 40.47 | 40.65 | 40.31 | 40.55 | 2,525,210 | +0.11(+0.27%) |
Sep 19, 2024 | 40.46 | 40.50 | 40.19 | 40.44 | 1,676,053 | +0.40(+1.00%) |
Sep 18, 2024 | 40.18 | 40.18 | 39.94 | 40.04 | 1,161,267 | -0.18(-0.45%) |
Sep 17, 2024 | 40.21 | 40.28 | 40.13 | 40.22 | 1,036,224 | +0.08(+0.20%) |
Sep 16, 2024 | 40.09 | 40.17 | 39.96 | 40.14 | 711,287 | +0.20(+0.50%) |
Sep 13, 2024 | 39.85 | 40.04 | 39.83 | 39.94 | 1,459,185 | +0.14(+0.35%) |
Sep 12, 2024 | 39.74 | 39.81 | 39.59 | 39.80 | 1,564,330 | +0.10(+0.25%) |
Sep 11, 2024 | 39.20 | 39.74 | 39.18 | 39.70 | 2,314,737 | +0.44(+1.12%) |
Sep 10, 2024 | 39.32 | 39.32 | 38.92 | 39.26 | 1,735,392 | -0.01(-0.03%) |
Sep 09, 2024 | 38.89 | 39.27 | 38.89 | 39.27 | 2,847,792 | +0.58(+1.50%) |
Sep 06, 2024 | 38.75 | 39.06 | 38.50 | 38.69 | 848,318 | -0.06(-0.15%) |
Sep 05, 2024 | 38.71 | 38.83 | 38.59 | 38.75 | 1,122,289 | +0.17(+0.44%) |
Sep 04, 2024 | 38.16 | 38.64 | 38.16 | 38.58 | 1,493,773 | +0.27(+0.70%) |
Sep 03, 2024 | 38.24 | 38.34 | 38.18 | 38.31 | 1,373,036 | +0.00(+0.00%) |
Aug 30, 2024 | 38.31 | 0 | +0.30(+0.79%) | |||
Aug 29, 2024 | 37.86 | 38.21 | 37.86 | 38.01 | 4,373,728 | +0.22(+0.58%) |
Aug 28, 2024 | 37.68 | 37.93 | 37.54 | 37.79 | 1,874,097 | +0.28(+0.75%) |
Aug 27, 2024 | 37.43 | 37.57 | 37.32 | 37.51 | 1,051,355 | -0.15(-0.40%) |
Aug 26, 2024 | 37.63 | 37.73 | 37.61 | 37.66 | 448,344 | +0.04(+0.11%) |
Aug 23, 2024 | 37.31 | 37.75 | 37.31 | 37.62 | 1,846,856 | +0.34(+0.91%) |
Aug 22, 2024 | 37.21 | 37.29 | 36.99 | 37.28 | 723,352 | -0.01(-0.03%) |
Aug 21, 2024 | 37.25 | 37.34 | 37.20 | 37.29 | 1,299,977 | +0.06(+0.16%) |
Aug 20, 2024 | 37.23 | 37.26 | 37.11 | 37.23 | 1,650,964 | -0.02(-0.05%) |
Aug 19, 2024 | 37.09 | 37.33 | 37.09 | 37.25 | 1,368,219 | +0.22(+0.59%) |
Aug 16, 2024 | 36.70 | 37.05 | 36.68 | 37.03 | 2,261,106 | +0.32(+0.87%) |
Aug 15, 2024 | 36.65 | 36.83 | 36.58 | 36.71 | 3,007,765 | +0.33(+0.91%) |
Aug 14, 2024 | 36.15 | 36.42 | 36.15 | 36.38 | 1,567,385 | +0.23(+0.64%) |
Aug 13, 2024 | 35.94 | 36.15 | 35.94 | 36.15 | 1,637,267 | +0.32(+0.89%) |
Aug 12, 2024 | 36.08 | 36.09 | 35.70 | 35.83 | 1,202,739 | -0.22(-0.61%) |
Aug 09, 2024 | 35.96 | 36.07 | 35.85 | 36.05 | 1,324,894 | +0.19(+0.53%) |
Aug 08, 2024 | 35.63 | 35.97 | 35.57 | 35.86 | 2,997,087 | +0.42(+1.19%) |
Aug 07, 2024 | 35.88 | 35.88 | 35.27 | 35.44 | 2,705,212 | -0.11(-0.31%) |
Aug 06, 2024 | 35.06 | 35.61 | 34.97 | 35.55 | 2,655,018 | -0.33(-0.92%) |
Aug 02, 2024 | 35.88 | 0 | -0.69(-1.89%) | |||
Aug 01, 2024 | 37.02 | 37.02 | 36.41 | 36.57 | 3,131,517 | -0.41(-1.11%) |
Jul 31, 2024 | 36.97 | 37.19 | 36.77 | 36.98 | 1,504,270 | +0.18(+0.49%) |
Jul 30, 2024 | 36.81 | 37.02 | 36.65 | 36.80 | 1,171,145 | -0.08(-0.22%) |
Jul 29, 2024 | 37.00 | 37.01 | 36.77 | 36.88 | 881,140 | -0.01(-0.03%) |
Jul 26, 2024 | 36.73 | 36.91 | 36.68 | 36.89 | 1,579,314 | +0.28(+0.76%) |
Jul 25, 2024 | 36.37 | 36.70 | 36.30 | 36.61 | 920,244 | +0.17(+0.47%) |
Jul 24, 2024 | 36.52 | 36.67 | 36.42 | 36.44 | 559,473 | -0.17(-0.46%) |
Jul 23, 2024 | 36.72 | 36.74 | 36.50 | 36.61 | 786,471 | -0.11(-0.30%) |
Jul 22, 2024 | 36.62 | 36.77 | 36.50 | 36.72 | 962,835 | +0.24(+0.66%) |
Jul 19, 2024 | 36.50 | 36.65 | 36.36 | 36.48 | 628,769 | -0.02(-0.05%) |
Jul 18, 2024 | 36.50 | 36.70 | 36.41 | 36.50 | 1,705,863 | -0.03(-0.08%) |
Jul 17, 2024 | 36.30 | 36.59 | 36.30 | 36.53 | 1,091,715 | +0.03(+0.08%) |
Jul 16, 2024 | 36.41 | 36.51 | 36.26 | 36.50 | 1,397,116 | +0.20(+0.55%) |
Jul 15, 2024 | 36.20 | 36.36 | 36.10 | 36.30 | 965,477 | +0.18(+0.50%) |
Jul 12, 2024 | 36.00 | 36.23 | 35.97 | 36.12 | 1,411,760 | +0.20(+0.56%) |
Jul 11, 2024 | 35.85 | 36.01 | 35.79 | 35.92 | 1,121,458 | +0.16(+0.45%) |
Jul 10, 2024 | 35.46 | 35.77 | 35.46 | 35.76 | 3,048,093 | +0.35(+0.99%) |
Jul 09, 2024 | 35.18 | 35.47 | 35.11 | 35.41 | 1,482,981 | +0.23(+0.65%) |
Jul 08, 2024 | 35.08 | 35.20 | 35.05 | 35.18 | 572,605 | +0.12(+0.34%) |
Jul 05, 2024 | 35.40 | 35.48 | 35.04 | 35.06 | 2,135,018 | -0.29(-0.82%) |
Jul 04, 2024 | 35.38 | 35.44 | 35.34 | 35.35 | 231,851 | +0.03(+0.08%) |
Jul 03, 2024 | 35.10 | 35.36 | 35.10 | 35.32 | 2,264,861 | +0.34(+0.97%) |