Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.33 | 48.03 | 47.01 | 47.10 | 1,019,030 | +0.03(+0.06%) |
Sep 25, 2024 | 47.29 | 47.38 | 47.00 | 47.07 | 785,598 | -0.15(-0.32%) |
Sep 24, 2024 | 47.00 | 47.37 | 46.75 | 47.22 | 693,519 | +0.41(+0.88%) |
Sep 23, 2024 | 47.03 | 47.14 | 46.45 | 46.81 | 870,457 | -0.04(-0.09%) |
Sep 20, 2024 | 47.42 | 47.62 | 46.63 | 46.85 | 1,351,276 | -0.85(-1.78%) |
Sep 19, 2024 | 46.60 | 47.74 | 46.43 | 47.70 | 1,224,174 | +2.03(+4.44%) |
Sep 18, 2024 | 45.65 | 46.27 | 45.17 | 45.67 | 745,504 | +0.12(+0.26%) |
Sep 17, 2024 | 45.41 | 45.75 | 45.18 | 45.55 | 644,012 | +0.33(+0.73%) |
Sep 16, 2024 | 45.00 | 45.42 | 44.73 | 45.22 | 1,300,839 | +0.37(+0.82%) |
Sep 13, 2024 | 45.00 | 45.24 | 44.44 | 44.85 | 1,606,517 | +0.15(+0.34%) |
Sep 12, 2024 | 44.21 | 44.82 | 44.05 | 44.70 | 2,537,125 | +0.43(+0.97%) |
Sep 11, 2024 | 42.63 | 44.34 | 42.45 | 44.27 | 1,524,208 | +1.55(+3.63%) |
Sep 10, 2024 | 42.26 | 42.82 | 41.68 | 42.72 | 969,332 | +0.50(+1.18%) |
Sep 09, 2024 | 41.40 | 42.62 | 41.20 | 42.22 | 2,463,194 | +1.40(+3.43%) |
Sep 06, 2024 | 41.35 | 41.92 | 40.64 | 40.82 | 1,113,327 | -0.40(-0.97%) |
Sep 05, 2024 | 40.61 | 41.68 | 40.44 | 41.22 | 1,528,775 | +0.79(+1.95%) |
Sep 04, 2024 | 40.79 | 40.88 | 39.19 | 40.43 | 1,637,915 | -0.26(-0.64%) |
Sep 03, 2024 | 40.42 | 40.95 | 40.20 | 40.69 | 1,650,413 | -0.07(-0.17%) |
Aug 30, 2024 | 40.98 | 40.98 | 40.22 | 40.76 | 707,203 | +0.14(+0.34%) |
Aug 29, 2024 | 40.91 | 41.10 | 40.53 | 40.62 | 2,217,616 | -0.11(-0.27%) |
Aug 28, 2024 | 41.60 | 42.13 | 40.69 | 40.73 | 809,805 | -0.77(-1.86%) |
Aug 27, 2024 | 40.97 | 41.64 | 40.97 | 41.50 | 1,469,552 | +0.19(+0.46%) |
Aug 26, 2024 | 41.32 | 41.47 | 41.13 | 41.31 | 1,206,759 | +0.11(+0.26%) |
Aug 23, 2024 | 40.05 | 41.23 | 39.92 | 41.20 | 620,545 | +1.50(+3.77%) |
Aug 22, 2024 | 39.84 | 39.93 | 39.42 | 39.71 | 641,926 | -0.07(-0.17%) |
Aug 21, 2024 | 39.77 | 39.85 | 39.39 | 39.78 | 665,086 | +0.24(+0.60%) |
Aug 20, 2024 | 40.21 | 40.27 | 39.44 | 39.54 | 969,663 | -0.67(-1.68%) |
Aug 19, 2024 | 40.56 | 40.65 | 40.02 | 40.21 | 833,096 | -0.31(-0.76%) |
Aug 16, 2024 | 40.65 | 40.66 | 40.18 | 40.52 | 595,525 | -0.10(-0.24%) |
Aug 15, 2024 | 41.02 | 41.02 | 40.35 | 40.62 | 932,863 | +0.19(+0.47%) |
Aug 14, 2024 | 39.84 | 40.53 | 39.59 | 40.43 | 1,048,017 | +0.67(+1.69%) |
Aug 13, 2024 | 39.17 | 39.79 | 38.93 | 39.76 | 1,268,750 | +1.00(+2.58%) |
Aug 12, 2024 | 39.26 | 39.64 | 38.59 | 38.76 | 972,140 | -0.51(-1.29%) |
Aug 09, 2024 | 39.37 | 39.53 | 38.93 | 39.26 | 986,793 | +0.00(+0.00%) |
Aug 08, 2024 | 38.25 | 39.53 | 37.96 | 39.26 | 949,053 | +1.04(+2.72%) |
Aug 07, 2024 | 40.10 | 40.10 | 37.83 | 38.22 | 2,637,223 | -1.56(-3.91%) |
Aug 06, 2024 | 39.07 | 40.33 | 38.58 | 39.78 | 1,637,373 | +0.76(+1.96%) |
Aug 05, 2024 | 38.35 | 39.69 | 38.00 | 39.02 | 1,008,618 | -1.37(-3.39%) |
Aug 02, 2024 | 40.67 | 40.74 | 39.68 | 40.38 | 1,052,613 | -1.22(-2.93%) |
Aug 01, 2024 | 43.21 | 43.36 | 41.32 | 41.60 | 895,644 | -1.62(-3.76%) |
Jul 31, 2024 | 43.25 | 43.97 | 42.97 | 43.23 | 849,140 | +0.38(+0.88%) |
Jul 30, 2024 | 42.02 | 43.02 | 42.00 | 42.85 | 1,237,549 | +1.03(+2.46%) |
Jul 29, 2024 | 41.77 | 41.94 | 41.36 | 41.82 | 672,316 | +0.11(+0.26%) |
Jul 26, 2024 | 41.63 | 42.01 | 41.38 | 41.71 | 639,568 | +0.63(+1.54%) |
Jul 25, 2024 | 40.63 | 41.61 | 40.42 | 41.08 | 950,819 | +0.35(+0.85%) |
Jul 24, 2024 | 41.51 | 41.52 | 40.67 | 40.73 | 733,975 | -1.00(-2.40%) |
Jul 23, 2024 | 41.78 | 42.31 | 41.48 | 41.73 | 1,123,043 | -0.19(-0.45%) |
Jul 22, 2024 | 41.09 | 41.99 | 40.85 | 41.92 | 610,133 | +1.20(+2.94%) |
Jul 19, 2024 | 41.03 | 41.16 | 40.60 | 40.72 | 578,509 | -0.36(-0.87%) |
Jul 18, 2024 | 40.85 | 41.57 | 40.85 | 41.08 | 1,282,003 | -0.13(-0.31%) |
Jul 17, 2024 | 41.32 | 41.66 | 40.98 | 41.20 | 1,021,490 | -0.56(-1.35%) |
Jul 16, 2024 | 40.98 | 42.00 | 40.93 | 41.77 | 995,203 | +0.83(+2.03%) |
Jul 15, 2024 | 40.58 | 41.01 | 40.39 | 40.94 | 598,919 | +0.57(+1.42%) |
Jul 12, 2024 | 40.03 | 40.76 | 40.03 | 40.36 | 612,475 | +0.54(+1.34%) |
Jul 11, 2024 | 39.31 | 40.09 | 39.14 | 39.83 | 992,556 | +1.11(+2.87%) |
Jul 10, 2024 | 37.50 | 38.76 | 37.50 | 38.72 | 702,747 | +1.19(+3.17%) |
Jul 09, 2024 | 37.63 | 37.79 | 37.45 | 37.53 | 964,049 | -0.26(-0.68%) |
Jul 08, 2024 | 38.16 | 38.32 | 37.62 | 37.79 | 732,275 | -0.32(-0.83%) |
Jul 05, 2024 | 38.94 | 39.01 | 38.08 | 38.10 | 778,033 | -0.52(-1.33%) |
Jul 03, 2024 | 37.98 | 38.85 | 37.98 | 38.62 | 407,316 | +0.72(+1.91%) |
Jul 02, 2024 | 37.05 | 37.96 | 37.05 | 37.90 | 973,907 | +0.74(+2.00%) |