Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 40.97 | 40.98 | 40.52 | 40.69 | 1,044,993 | -0.08(-0.20%) |
Sep 24, 2024 | 40.75 | 41.41 | 40.70 | 40.77 | 1,128,518 | -0.22(-0.54%) |
Sep 23, 2024 | 40.87 | 41.01 | 40.73 | 40.99 | 781,393 | +0.28(+0.69%) |
Sep 20, 2024 | 40.51 | 40.74 | 40.29 | 40.71 | 2,216,325 | +0.59(+1.47%) |
Sep 19, 2024 | 40.65 | 40.65 | 40.01 | 40.12 | 882,665 | -0.49(-1.21%) |
Sep 18, 2024 | 40.77 | 40.99 | 40.49 | 40.61 | 574,170 | -0.21(-0.51%) |
Sep 17, 2024 | 41.31 | 41.31 | 40.75 | 40.82 | 892,935 | -0.37(-0.90%) |
Sep 16, 2024 | 41.03 | 41.48 | 40.95 | 41.19 | 1,084,532 | +0.22(+0.54%) |
Sep 13, 2024 | 40.17 | 40.98 | 40.08 | 40.97 | 1,187,172 | +0.96(+2.40%) |
Sep 12, 2024 | 40.02 | 40.18 | 39.84 | 40.01 | 611,563 | +0.08(+0.20%) |
Sep 11, 2024 | 39.99 | 40.14 | 39.53 | 39.93 | 1,092,775 | -0.07(-0.18%) |
Sep 10, 2024 | 39.97 | 40.35 | 39.89 | 40.00 | 622,402 | +0.05(+0.13%) |
Sep 09, 2024 | 39.59 | 39.98 | 39.48 | 39.95 | 894,802 | +0.35(+0.88%) |
Sep 06, 2024 | 40.04 | 40.10 | 39.38 | 39.60 | 601,640 | -0.34(-0.85%) |
Sep 05, 2024 | 40.40 | 40.44 | 39.81 | 39.94 | 714,349 | -0.13(-0.32%) |
Sep 04, 2024 | 39.85 | 40.30 | 39.73 | 40.07 | 1,112,263 | +0.37(+0.93%) |
Sep 03, 2024 | 39.49 | 39.89 | 39.40 | 39.70 | 885,709 | +0.14(+0.35%) |
Aug 30, 2024 | 39.45 | 39.58 | 39.15 | 39.56 | 978,858 | +0.20(+0.51%) |
Aug 29, 2024 | 39.30 | 39.38 | 38.94 | 39.36 | 706,964 | +0.05(+0.13%) |
Aug 28, 2024 | 39.40 | 39.55 | 39.17 | 39.31 | 829,655 | +0.00(+0.00%) |
Aug 27, 2024 | 39.56 | 39.60 | 39.19 | 39.31 | 700,739 | -0.33(-0.83%) |
Aug 26, 2024 | 39.56 | 39.82 | 39.53 | 39.64 | 864,274 | +0.08(+0.20%) |
Aug 23, 2024 | 39.66 | 39.73 | 39.42 | 39.56 | 919,919 | +0.10(+0.25%) |
Aug 22, 2024 | 39.56 | 39.69 | 39.32 | 39.46 | 1,127,356 | -0.10(-0.25%) |
Aug 21, 2024 | 39.34 | 39.59 | 39.28 | 39.56 | 1,452,109 | +0.26(+0.66%) |
Aug 20, 2024 | 39.29 | 39.43 | 39.18 | 39.30 | 945,898 | +0.00(+0.00%) |
Aug 19, 2024 | 39.28 | 39.48 | 39.19 | 39.30 | 1,336,521 | +0.02(+0.05%) |
Aug 16, 2024 | 39.12 | 39.45 | 38.90 | 39.28 | 931,498 | +0.30(+0.77%) |
Aug 15, 2024 | 39.09 | 39.22 | 38.86 | 38.98 | 637,299 | -0.30(-0.76%) |
Aug 14, 2024 | 39.02 | 39.40 | 38.95 | 39.28 | 690,766 | -0.05(-0.13%) |
Aug 13, 2024 | 39.28 | 39.39 | 39.00 | 39.33 | 781,132 | +0.20(+0.51%) |
Aug 12, 2024 | 39.34 | 39.35 | 38.87 | 39.13 | 815,163 | -0.19(-0.48%) |
Aug 09, 2024 | 39.43 | 39.43 | 38.80 | 39.32 | 852,664 | +0.16(+0.41%) |
Aug 08, 2024 | 39.12 | 39.94 | 39.08 | 39.16 | 1,475,481 | -0.21(-0.53%) |
Aug 07, 2024 | 39.06 | 39.82 | 38.66 | 39.37 | 2,220,197 | +0.55(+1.42%) |
Aug 06, 2024 | 38.56 | 39.26 | 38.43 | 38.82 | 1,162,807 | +0.38(+0.99%) |
Aug 05, 2024 | 39.65 | 39.71 | 38.42 | 38.44 | 1,229,428 | -1.34(-3.37%) |
Aug 02, 2024 | 39.65 | 40.36 | 39.20 | 39.78 | 1,168,411 | +0.08(+0.20%) |
Aug 01, 2024 | 38.97 | 39.80 | 38.88 | 39.70 | 856,048 | +0.93(+2.40%) |
Jul 31, 2024 | 38.89 | 38.94 | 38.53 | 38.77 | 859,352 | -0.05(-0.13%) |
Jul 30, 2024 | 38.21 | 38.87 | 38.21 | 38.82 | 871,056 | +0.49(+1.28%) |
Jul 29, 2024 | 38.42 | 38.42 | 38.01 | 38.33 | 741,787 | +0.00(+0.00%) |
Jul 26, 2024 | 38.19 | 38.35 | 38.04 | 38.33 | 869,284 | +0.28(+0.74%) |
Jul 25, 2024 | 37.99 | 38.52 | 37.87 | 38.05 | 1,257,195 | +0.30(+0.79%) |
Jul 24, 2024 | 37.60 | 37.99 | 37.47 | 37.75 | 1,079,889 | +0.38(+1.02%) |
Jul 23, 2024 | 37.32 | 37.59 | 37.24 | 37.37 | 1,084,526 | -0.01(-0.03%) |
Jul 22, 2024 | 37.09 | 37.40 | 36.92 | 37.38 | 597,510 | +0.34(+0.92%) |
Jul 19, 2024 | 37.20 | 37.20 | 36.66 | 37.04 | 929,958 | +0.02(+0.05%) |
Jul 18, 2024 | 36.96 | 37.57 | 36.81 | 37.02 | 971,398 | -0.04(-0.11%) |
Jul 17, 2024 | 36.80 | 37.74 | 36.80 | 37.06 | 1,853,515 | +0.40(+1.09%) |
Jul 16, 2024 | 36.54 | 36.92 | 36.42 | 36.66 | 1,814,954 | +0.38(+1.05%) |
Jul 15, 2024 | 36.45 | 36.49 | 36.16 | 36.28 | 767,364 | -0.43(-1.17%) |
Jul 12, 2024 | 36.77 | 36.97 | 36.63 | 36.71 | 1,015,377 | +0.10(+0.27%) |
Jul 11, 2024 | 35.95 | 36.68 | 35.87 | 36.61 | 985,323 | +0.87(+2.43%) |
Jul 10, 2024 | 35.43 | 35.76 | 35.18 | 35.74 | 957,467 | +0.50(+1.42%) |
Jul 09, 2024 | 35.14 | 35.36 | 34.94 | 35.24 | 934,525 | +0.12(+0.34%) |
Jul 08, 2024 | 35.13 | 35.42 | 35.05 | 35.12 | 1,170,098 | +0.02(+0.05%) |
Jul 05, 2024 | 35.25 | 35.31 | 35.02 | 35.10 | 2,546,756 | -0.08(-0.22%) |
Jul 03, 2024 | 35.05 | 35.37 | 34.95 | 35.18 | 886,700 | +0.17(+0.48%) |
Jul 02, 2024 | 35.02 | 35.17 | 34.88 | 35.01 | 971,264 | +0.07(+0.20%) |