Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.08 | 42.35 | 41.95 | 42.25 | 27,002 | +1.23(+3.00%) |
Sep 25, 2024 | 41.10 | 41.10 | 40.88 | 41.02 | 27,434 | +0.39(+0.96%) |
Sep 24, 2024 | 40.87 | 40.98 | 40.60 | 40.63 | 20,334 | -0.48(-1.16%) |
Sep 23, 2024 | 41.07 | 41.28 | 40.97 | 41.11 | 79,751 | +0.13(+0.31%) |
Sep 20, 2024 | 41.07 | 41.09 | 40.85 | 40.98 | 20,268 | +0.45(+1.11%) |
Sep 19, 2024 | 40.65 | 40.73 | 40.37 | 40.53 | 101,163 | +1.16(+2.95%) |
Sep 18, 2024 | 39.36 | 39.46 | 39.07 | 39.37 | 413,403 | -0.17(-0.43%) |
Sep 17, 2024 | 39.40 | 39.61 | 39.29 | 39.54 | 43,795 | +0.01(+0.03%) |
Sep 16, 2024 | 39.25 | 39.56 | 39.20 | 39.53 | 99,098 | +0.32(+0.82%) |
Sep 13, 2024 | 39.06 | 39.30 | 39.06 | 39.21 | 54,451 | -0.48(-1.21%) |
Sep 12, 2024 | 39.36 | 39.82 | 39.19 | 39.69 | 101,052 | +0.31(+0.79%) |
Sep 11, 2024 | 39.07 | 39.48 | 38.32 | 39.38 | 138,490 | +0.18(+0.46%) |
Sep 10, 2024 | 39.38 | 39.38 | 38.72 | 39.20 | 210,538 | -0.25(-0.63%) |
Sep 09, 2024 | 39.43 | 39.66 | 39.35 | 39.45 | 66,367 | +0.89(+2.31%) |
Sep 06, 2024 | 39.71 | 39.77 | 38.42 | 38.56 | 63,517 | -1.81(-4.48%) |
Sep 05, 2024 | 40.14 | 40.43 | 39.99 | 40.37 | 161,033 | +0.20(+0.50%) |
Sep 04, 2024 | 40.30 | 40.48 | 40.06 | 40.17 | 57,480 | -0.97(-2.36%) |
Sep 03, 2024 | 41.65 | 41.77 | 41.00 | 41.14 | 91,954 | -0.78(-1.86%) |
Aug 30, 2024 | 41.84 | 41.92 | 41.72 | 41.92 | 180,297 | +0.71(+1.72%) |
Aug 29, 2024 | 41.52 | 41.66 | 41.16 | 41.21 | 38,445 | +0.10(+0.24%) |
Aug 28, 2024 | 41.43 | 41.52 | 40.92 | 41.11 | 36,163 | +0.02(+0.05%) |
Aug 27, 2024 | 41.08 | 41.16 | 41.02 | 41.09 | 28,823 | +0.29(+0.71%) |
Aug 26, 2024 | 40.86 | 41.00 | 40.73 | 40.80 | 224,710 | -0.40(-0.97%) |
Aug 23, 2024 | 41.47 | 41.53 | 41.07 | 41.20 | 246,045 | +0.29(+0.71%) |
Aug 22, 2024 | 41.33 | 41.45 | 40.83 | 40.91 | 87,828 | +0.09(+0.22%) |
Aug 21, 2024 | 40.97 | 41.20 | 40.65 | 40.82 | 250,702 | +0.45(+1.11%) |
Aug 20, 2024 | 40.71 | 40.88 | 40.37 | 40.37 | 94,439 | -0.65(-1.58%) |
Aug 19, 2024 | 40.66 | 41.05 | 40.65 | 41.02 | 88,438 | +0.33(+0.81%) |
Aug 16, 2024 | 40.61 | 40.90 | 40.60 | 40.69 | 79,758 | -0.16(-0.39%) |
Aug 15, 2024 | 40.66 | 40.94 | 40.62 | 40.85 | 28,745 | +1.25(+3.16%) |
Aug 14, 2024 | 39.46 | 39.63 | 39.11 | 39.60 | 50,159 | +0.21(+0.53%) |
Aug 13, 2024 | 39.05 | 39.44 | 39.05 | 39.39 | 105,421 | +0.96(+2.50%) |
Aug 12, 2024 | 38.45 | 38.73 | 38.30 | 38.43 | 63,567 | +0.43(+1.13%) |
Aug 09, 2024 | 37.69 | 38.00 | 37.53 | 38.00 | 180,748 | -0.26(-0.68%) |
Aug 08, 2024 | 38.08 | 38.40 | 37.71 | 38.26 | 133,618 | +1.07(+2.88%) |
Aug 07, 2024 | 38.19 | 38.49 | 37.19 | 37.19 | 595,513 | +1.15(+3.19%) |
Aug 06, 2024 | 35.54 | 36.52 | 35.16 | 36.04 | 1,895,050 | -0.02(-0.06%) |
Aug 05, 2024 | 33.73 | 36.46 | 33.73 | 36.06 | 296,453 | -1.46(-3.89%) |
Aug 02, 2024 | 38.05 | 38.13 | 37.02 | 37.52 | 341,442 | -2.62(-6.53%) |
Aug 01, 2024 | 40.94 | 41.06 | 39.78 | 40.14 | 143,237 | -1.97(-4.68%) |
Jul 31, 2024 | 42.24 | 42.47 | 41.96 | 42.11 | 157,644 | +0.21(+0.50%) |
Jul 30, 2024 | 42.27 | 42.35 | 41.70 | 41.90 | 96,182 | -0.16(-0.38%) |
Jul 29, 2024 | 42.05 | 42.11 | 41.84 | 42.06 | 33,868 | +0.22(+0.53%) |
Jul 26, 2024 | 41.65 | 41.91 | 41.55 | 41.84 | 258,455 | +0.51(+1.23%) |
Jul 25, 2024 | 41.29 | 41.70 | 40.94 | 41.33 | 172,378 | -0.65(-1.55%) |
Jul 24, 2024 | 42.58 | 42.60 | 41.97 | 41.98 | 71,684 | -1.40(-3.23%) |
Jul 23, 2024 | 43.40 | 43.49 | 43.33 | 43.38 | 84,413 | -0.41(-0.94%) |
Jul 22, 2024 | 43.68 | 43.79 | 43.58 | 43.79 | 83,904 | +0.08(+0.18%) |
Jul 19, 2024 | 43.83 | 43.88 | 43.61 | 43.71 | 158,341 | -0.22(-0.50%) |
Jul 18, 2024 | 44.20 | 44.28 | 43.81 | 43.93 | 59,082 | -0.28(-0.63%) |
Jul 17, 2024 | 44.36 | 44.43 | 44.20 | 44.21 | 98,485 | -0.89(-1.97%) |
Jul 16, 2024 | 44.82 | 45.13 | 44.77 | 45.10 | 90,483 | +0.59(+1.33%) |
Jul 15, 2024 | 44.72 | 44.72 | 44.40 | 44.51 | 79,723 | -0.06(-0.13%) |
Jul 12, 2024 | 44.56 | 44.82 | 44.52 | 44.57 | 198,858 | -0.08(-0.18%) |
Jul 11, 2024 | 44.88 | 44.92 | 44.62 | 44.65 | 381,247 | -0.91(-2.00%) |
Jul 10, 2024 | 45.39 | 45.62 | 45.35 | 45.56 | 124,090 | +0.92(+2.06%) |
Jul 09, 2024 | 44.61 | 44.68 | 44.57 | 44.64 | 98,436 | +0.37(+0.84%) |
Jul 08, 2024 | 44.37 | 44.45 | 44.26 | 44.27 | 61,716 | -0.18(-0.40%) |
Jul 05, 2024 | 44.54 | 44.54 | 44.35 | 44.45 | 71,047 | +0.13(+0.29%) |
Jul 03, 2024 | 44.19 | 44.35 | 44.14 | 44.32 | 135,023 | +0.37(+0.84%) |
Jul 02, 2024 | 43.71 | 43.98 | 43.67 | 43.95 | 402,610 | +0.74(+1.70%) |