Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 40.71 | 40.82 | 40.39 | 40.68 | 405,454 | +0.75(+1.88%) |
Sep 18, 2024 | 39.98 | 40.51 | 39.83 | 39.93 | 839,320 | -0.08(-0.20%) |
Sep 17, 2024 | 39.90 | 40.12 | 39.83 | 40.01 | 480,409 | +0.19(+0.48%) |
Sep 16, 2024 | 39.75 | 39.97 | 39.60 | 39.82 | 430,415 | +0.24(+0.61%) |
Sep 13, 2024 | 39.47 | 39.70 | 39.47 | 39.58 | 1,003,507 | +0.37(+0.94%) |
Sep 12, 2024 | 38.82 | 39.27 | 38.80 | 39.21 | 1,599,596 | +0.51(+1.32%) |
Sep 11, 2024 | 38.64 | 38.75 | 38.13 | 38.70 | 612,847 | +0.15(+0.39%) |
Sep 10, 2024 | 38.89 | 38.89 | 38.36 | 38.55 | 335,553 | -0.41(-1.05%) |
Sep 09, 2024 | 38.94 | 39.17 | 38.87 | 38.96 | 379,181 | +0.22(+0.57%) |
Sep 06, 2024 | 39.24 | 39.35 | 38.67 | 38.74 | 425,311 | -0.55(-1.40%) |
Sep 05, 2024 | 39.80 | 39.80 | 39.26 | 39.29 | 610,598 | -0.09(-0.23%) |
Sep 04, 2024 | 39.43 | 39.68 | 39.34 | 39.38 | 517,909 | -0.14(-0.35%) |
Sep 03, 2024 | 40.00 | 40.00 | 39.43 | 39.52 | 577,368 | -1.17(-2.88%) |
Aug 30, 2024 | 40.57 | 40.71 | 40.36 | 40.69 | 149,167 | +0.00(+0.00%) |
Aug 29, 2024 | 40.59 | 40.83 | 40.42 | 40.69 | 340,831 | +0.22(+0.54%) |
Aug 28, 2024 | 40.50 | 40.55 | 40.30 | 40.47 | 327,793 | -0.35(-0.86%) |
Aug 27, 2024 | 40.90 | 41.00 | 40.71 | 40.82 | 289,753 | -0.09(-0.22%) |
Aug 26, 2024 | 40.87 | 41.12 | 40.81 | 40.91 | 298,974 | +0.25(+0.61%) |
Aug 23, 2024 | 40.22 | 40.66 | 40.14 | 40.66 | 287,802 | +0.69(+1.73%) |
Aug 22, 2024 | 40.17 | 40.19 | 39.91 | 39.97 | 472,842 | -0.33(-0.82%) |
Aug 21, 2024 | 40.24 | 40.40 | 40.15 | 40.30 | 382,429 | +0.25(+0.62%) |
Aug 20, 2024 | 40.48 | 40.48 | 40.02 | 40.05 | 514,500 | -0.42(-1.04%) |
Aug 19, 2024 | 40.26 | 40.65 | 40.26 | 40.47 | 244,126 | +0.36(+0.90%) |
Aug 16, 2024 | 39.85 | 40.15 | 39.83 | 40.11 | 381,495 | +0.17(+0.43%) |
Aug 15, 2024 | 39.86 | 40.08 | 39.81 | 39.94 | 190,348 | +0.37(+0.94%) |
Aug 14, 2024 | 39.58 | 39.63 | 39.42 | 39.57 | 229,843 | -0.10(-0.25%) |
Aug 13, 2024 | 39.50 | 39.70 | 39.35 | 39.67 | 213,787 | +0.19(+0.48%) |
Aug 12, 2024 | 39.42 | 39.58 | 39.35 | 39.48 | 265,610 | +0.24(+0.61%) |
Aug 09, 2024 | 39.28 | 39.34 | 38.91 | 39.24 | 340,811 | +0.15(+0.38%) |
Aug 08, 2024 | 38.81 | 39.19 | 38.69 | 39.09 | 502,328 | +0.49(+1.27%) |
Aug 07, 2024 | 39.02 | 39.22 | 38.57 | 38.60 | 616,278 | -0.01(-0.03%) |
Aug 06, 2024 | 38.49 | 38.91 | 38.31 | 38.61 | 539,161 | +0.10(+0.26%) |
Aug 05, 2024 | 38.13 | 38.70 | 37.90 | 38.51 | 1,647,547 | -0.77(-1.96%) |
Aug 02, 2024 | 39.77 | 39.89 | 39.02 | 39.28 | 2,242,979 | -0.68(-1.70%) |
Aug 01, 2024 | 40.74 | 40.92 | 39.78 | 39.96 | 631,865 | -0.93(-2.27%) |
Jul 31, 2024 | 40.85 | 41.11 | 40.73 | 40.89 | 508,570 | +0.56(+1.39%) |
Jul 30, 2024 | 40.12 | 40.39 | 40.01 | 40.33 | 334,706 | +0.07(+0.17%) |
Jul 29, 2024 | 40.47 | 40.47 | 40.08 | 40.26 | 312,005 | -0.25(-0.62%) |
Jul 26, 2024 | 40.41 | 40.59 | 40.27 | 40.51 | 328,156 | +0.30(+0.75%) |
Jul 25, 2024 | 39.82 | 40.44 | 39.76 | 40.21 | 330,047 | +0.22(+0.55%) |
Jul 24, 2024 | 40.19 | 40.41 | 39.98 | 39.99 | 517,806 | -0.10(-0.25%) |
Jul 23, 2024 | 40.36 | 40.36 | 40.09 | 40.09 | 415,664 | -0.61(-1.50%) |
Jul 22, 2024 | 40.64 | 40.76 | 40.45 | 40.70 | 491,058 | +0.03(+0.07%) |
Jul 19, 2024 | 40.78 | 40.90 | 40.63 | 40.67 | 245,791 | -0.36(-0.88%) |
Jul 18, 2024 | 41.47 | 41.51 | 40.96 | 41.03 | 385,370 | -0.45(-1.08%) |
Jul 17, 2024 | 41.29 | 41.61 | 41.29 | 41.48 | 317,078 | +0.17(+0.41%) |
Jul 16, 2024 | 40.86 | 41.32 | 40.73 | 41.31 | 282,692 | +0.17(+0.41%) |
Jul 15, 2024 | 41.22 | 41.32 | 40.93 | 41.14 | 217,491 | -0.09(-0.22%) |
Jul 12, 2024 | 41.18 | 41.37 | 41.09 | 41.23 | 186,542 | +0.20(+0.49%) |
Jul 11, 2024 | 40.89 | 41.05 | 40.74 | 41.03 | 358,466 | +0.42(+1.03%) |
Jul 10, 2024 | 40.34 | 40.62 | 40.31 | 40.61 | 250,815 | +0.34(+0.84%) |
Jul 09, 2024 | 40.31 | 40.48 | 40.22 | 40.27 | 398,596 | -0.19(-0.47%) |
Jul 08, 2024 | 40.55 | 40.64 | 40.33 | 40.46 | 324,047 | -0.26(-0.64%) |
Jul 05, 2024 | 41.00 | 41.00 | 40.52 | 40.72 | 203,363 | +0.00(+0.00%) |
Jul 03, 2024 | 40.49 | 40.89 | 40.49 | 40.72 | 231,112 | +0.52(+1.29%) |
Jul 02, 2024 | 40.16 | 40.35 | 40.02 | 40.20 | 376,826 | +0.01(+0.02%) |