Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.06 | 41.19 | 41.06 | 41.19 | 267,423 | +0.28(+0.68%) |
Sep 25, 2024 | 41.16 | 41.21 | 40.83 | 40.91 | 264,529 | -0.25(-0.61%) |
Sep 24, 2024 | 41.18 | 41.22 | 41.01 | 41.16 | 716,593 | +0.10(+0.24%) |
Sep 23, 2024 | 41.02 | 41.10 | 40.90 | 41.06 | 311,313 | +0.17(+0.42%) |
Sep 20, 2024 | 40.86 | 41.05 | 40.82 | 40.89 | 245,672 | -0.12(-0.29%) |
Sep 19, 2024 | 41.01 | 41.08 | 40.82 | 41.01 | 250,468 | +0.48(+1.18%) |
Sep 18, 2024 | 40.64 | 41.04 | 40.51 | 40.53 | 206,343 | -0.15(-0.37%) |
Sep 17, 2024 | 40.73 | 40.80 | 40.51 | 40.68 | 198,499 | -0.02(-0.05%) |
Sep 16, 2024 | 40.55 | 40.74 | 40.52 | 40.70 | 227,660 | +0.19(+0.47%) |
Sep 13, 2024 | 40.25 | 40.58 | 40.20 | 40.51 | 194,284 | +0.36(+0.90%) |
Sep 12, 2024 | 40.10 | 40.22 | 39.87 | 40.15 | 181,374 | +0.10(+0.25%) |
Sep 11, 2024 | 39.90 | 40.05 | 39.36 | 40.05 | 209,532 | +0.17(+0.43%) |
Sep 10, 2024 | 39.97 | 40.00 | 39.59 | 39.88 | 211,479 | -0.06(-0.15%) |
Sep 09, 2024 | 39.70 | 40.06 | 39.70 | 39.94 | 262,105 | +0.44(+1.11%) |
Sep 06, 2024 | 39.96 | 40.11 | 39.50 | 39.50 | 274,713 | -0.36(-0.90%) |
Sep 05, 2024 | 40.17 | 40.17 | 39.75 | 39.86 | 183,037 | -0.24(-0.60%) |
Sep 04, 2024 | 40.05 | 40.21 | 39.95 | 40.10 | 204,403 | +0.05(+0.12%) |
Sep 03, 2024 | 40.35 | 40.38 | 39.92 | 40.05 | 245,321 | -0.45(-1.11%) |
Aug 30, 2024 | 40.27 | 40.50 | 40.14 | 40.50 | 194,675 | +0.26(+0.65%) |
Aug 29, 2024 | 40.21 | 40.40 | 40.00 | 40.24 | 192,657 | +0.15(+0.38%) |
Aug 28, 2024 | 40.09 | 40.24 | 39.86 | 40.09 | 206,579 | +0.00(+0.00%) |
Aug 27, 2024 | 40.08 | 40.15 | 40.01 | 40.09 | 140,637 | -0.05(-0.12%) |
Aug 26, 2024 | 40.09 | 40.25 | 39.98 | 40.14 | 243,954 | +0.13(+0.32%) |
Aug 23, 2024 | 39.84 | 40.05 | 39.76 | 40.01 | 179,230 | +0.34(+0.85%) |
Aug 22, 2024 | 39.87 | 39.93 | 39.57 | 39.67 | 170,105 | -0.10(-0.25%) |
Aug 21, 2024 | 39.78 | 39.88 | 39.70 | 39.77 | 191,869 | +0.06(+0.15%) |
Aug 20, 2024 | 39.66 | 39.76 | 39.61 | 39.71 | 239,702 | +0.08(+0.20%) |
Aug 19, 2024 | 39.48 | 39.72 | 39.48 | 39.63 | 221,304 | +0.19(+0.48%) |
Aug 16, 2024 | 39.34 | 39.53 | 39.23 | 39.44 | 183,602 | +0.09(+0.23%) |
Aug 15, 2024 | 39.35 | 39.50 | 39.21 | 39.35 | 294,989 | +0.41(+1.05%) |
Aug 14, 2024 | 38.79 | 39.07 | 38.70 | 38.94 | 269,336 | +0.16(+0.41%) |
Aug 13, 2024 | 38.61 | 38.84 | 38.57 | 38.78 | 257,984 | +0.23(+0.59%) |
Aug 12, 2024 | 38.75 | 38.75 | 38.45 | 38.56 | 278,684 | -0.05(-0.13%) |
Aug 09, 2024 | 38.50 | 38.75 | 38.36 | 38.60 | 240,263 | +0.10(+0.26%) |
Aug 08, 2024 | 38.19 | 38.59 | 38.12 | 38.51 | 213,530 | +0.55(+1.44%) |
Aug 07, 2024 | 38.40 | 38.58 | 37.94 | 37.96 | 227,856 | -0.17(-0.44%) |
Aug 06, 2024 | 37.88 | 38.58 | 37.81 | 38.13 | 277,826 | +0.30(+0.79%) |
Aug 05, 2024 | 37.87 | 38.14 | 37.71 | 37.83 | 413,254 | -0.90(-2.31%) |
Aug 02, 2024 | 38.89 | 39.05 | 38.37 | 38.72 | 254,123 | -0.23(-0.59%) |
Aug 01, 2024 | 39.34 | 39.48 | 38.79 | 38.95 | 201,448 | -0.41(-1.04%) |
Jul 31, 2024 | 39.30 | 39.53 | 39.16 | 39.36 | 237,220 | +0.12(+0.30%) |
Jul 30, 2024 | 39.24 | 39.31 | 39.02 | 39.24 | 252,506 | -0.04(-0.11%) |
Jul 29, 2024 | 39.35 | 39.45 | 39.11 | 39.28 | 193,234 | -0.05(-0.13%) |
Jul 26, 2024 | 39.16 | 39.48 | 39.12 | 39.33 | 204,137 | +0.32(+0.81%) |
Jul 25, 2024 | 38.97 | 39.30 | 38.91 | 39.02 | 290,889 | +0.12(+0.31%) |
Jul 24, 2024 | 39.18 | 39.20 | 38.90 | 38.90 | 204,295 | -0.31(-0.78%) |
Jul 23, 2024 | 39.43 | 39.43 | 39.19 | 39.20 | 271,315 | -0.31(-0.78%) |
Jul 22, 2024 | 39.47 | 39.54 | 39.30 | 39.51 | 285,917 | +0.06(+0.15%) |
Jul 19, 2024 | 39.62 | 39.67 | 39.35 | 39.45 | 94,499 | -0.21(-0.53%) |
Jul 18, 2024 | 39.94 | 40.14 | 39.54 | 39.66 | 446,167 | -0.36(-0.89%) |
Jul 17, 2024 | 39.78 | 40.12 | 39.69 | 40.02 | 297,188 | +0.16(+0.40%) |
Jul 16, 2024 | 39.47 | 39.91 | 39.39 | 39.86 | 339,155 | +0.55(+1.39%) |
Jul 15, 2024 | 39.25 | 39.45 | 39.22 | 39.31 | 214,546 | +0.19(+0.48%) |
Jul 12, 2024 | 38.99 | 39.35 | 38.97 | 39.13 | 219,111 | +0.21(+0.54%) |
Jul 11, 2024 | 38.81 | 39.01 | 38.75 | 38.92 | 251,864 | +0.11(+0.28%) |
Jul 10, 2024 | 38.48 | 38.86 | 38.48 | 38.81 | 179,800 | +0.34(+0.88%) |
Jul 09, 2024 | 38.57 | 38.66 | 38.41 | 38.47 | 212,946 | -0.10(-0.26%) |
Jul 08, 2024 | 38.57 | 38.75 | 38.46 | 38.57 | 228,620 | +0.01(+0.03%) |
Jul 05, 2024 | 38.51 | 38.60 | 38.40 | 38.56 | 111,907 | +0.04(+0.10%) |
Jul 03, 2024 | 38.51 | 38.59 | 38.40 | 38.52 | 96,880 | +0.05(+0.13%) |
Jul 02, 2024 | 38.27 | 38.50 | 38.26 | 38.47 | 217,515 | +0.16(+0.41%) |