Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 39.65 | 39.96 | 39.34 | 39.62 | 4,973,758 | -0.20(-0.50%) |
Sep 19, 2024 | 39.82 | 40.03 | 39.54 | 39.82 | 1,979,355 | +0.16(+0.40%) |
Sep 18, 2024 | 40.39 | 40.55 | 39.57 | 39.66 | 2,160,537 | -0.63(-1.56%) |
Sep 17, 2024 | 40.82 | 41.07 | 40.20 | 40.29 | 1,935,324 | -0.66(-1.61%) |
Sep 16, 2024 | 41.20 | 41.41 | 40.71 | 40.95 | 1,159,518 | -0.17(-0.41%) |
Sep 13, 2024 | 40.71 | 41.24 | 40.59 | 41.12 | 2,142,378 | +0.52(+1.28%) |
Sep 12, 2024 | 40.07 | 40.74 | 40.00 | 40.60 | 2,233,391 | +0.50(+1.25%) |
Sep 11, 2024 | 39.57 | 40.14 | 39.23 | 40.10 | 1,831,437 | +0.19(+0.48%) |
Sep 10, 2024 | 39.35 | 39.95 | 39.14 | 39.91 | 1,354,891 | +0.72(+1.84%) |
Sep 09, 2024 | 39.39 | 39.40 | 38.65 | 39.19 | 1,752,892 | -0.21(-0.53%) |
Sep 06, 2024 | 39.68 | 39.72 | 38.54 | 39.40 | 3,346,350 | -0.35(-0.88%) |
Sep 05, 2024 | 39.81 | 40.21 | 39.69 | 39.75 | 1,522,915 | +0.16(+0.40%) |
Sep 04, 2024 | 39.65 | 39.96 | 39.27 | 39.59 | 1,655,483 | +0.00(+0.00%) |
Sep 03, 2024 | 39.65 | 39.92 | 39.40 | 39.59 | 1,976,225 | -0.18(-0.45%) |
Aug 30, 2024 | 39.33 | 39.91 | 39.15 | 39.77 | 2,098,356 | +0.63(+1.61%) |
Aug 29, 2024 | 39.22 | 39.27 | 38.94 | 39.14 | 1,391,624 | -0.08(-0.20%) |
Aug 28, 2024 | 38.84 | 39.34 | 38.82 | 39.22 | 2,224,067 | +0.39(+1.00%) |
Aug 27, 2024 | 38.40 | 39.19 | 38.22 | 38.83 | 2,557,719 | +0.22(+0.57%) |
Aug 26, 2024 | 38.86 | 38.86 | 38.38 | 38.61 | 1,980,958 | +0.04(+0.10%) |
Aug 23, 2024 | 38.41 | 38.67 | 38.29 | 38.57 | 1,950,598 | +0.22(+0.57%) |
Aug 22, 2024 | 38.66 | 38.81 | 38.04 | 38.35 | 1,695,255 | -0.26(-0.67%) |
Aug 21, 2024 | 38.68 | 38.69 | 38.44 | 38.61 | 1,576,439 | -0.02(-0.05%) |
Aug 20, 2024 | 38.61 | 38.67 | 38.12 | 38.63 | 1,868,833 | +0.07(+0.18%) |
Aug 19, 2024 | 38.37 | 38.75 | 38.28 | 38.56 | 1,208,685 | +0.30(+0.78%) |
Aug 16, 2024 | 38.39 | 38.49 | 38.09 | 38.26 | 1,341,278 | -0.16(-0.42%) |
Aug 15, 2024 | 38.22 | 38.54 | 37.98 | 38.42 | 2,332,074 | +0.12(+0.31%) |
Aug 14, 2024 | 38.40 | 38.72 | 38.26 | 38.30 | 1,479,426 | -0.10(-0.26%) |
Aug 13, 2024 | 38.70 | 38.85 | 38.30 | 38.40 | 1,670,851 | -0.02(-0.05%) |
Aug 12, 2024 | 38.30 | 38.45 | 37.95 | 38.42 | 1,860,431 | +0.08(+0.21%) |
Aug 09, 2024 | 38.56 | 38.60 | 38.22 | 38.34 | 1,393,263 | -0.02(-0.05%) |
Aug 08, 2024 | 38.30 | 38.61 | 38.05 | 38.36 | 1,525,124 | +0.04(+0.10%) |
Aug 07, 2024 | 38.14 | 38.91 | 37.85 | 38.32 | 3,061,124 | +0.25(+0.66%) |
Aug 06, 2024 | 37.07 | 38.60 | 36.87 | 38.07 | 2,384,352 | +0.99(+2.67%) |
Aug 05, 2024 | 37.29 | 38.01 | 37.02 | 37.08 | 2,677,652 | -0.67(-1.77%) |
Aug 02, 2024 | 36.99 | 38.85 | 36.99 | 37.75 | 4,077,529 | +0.91(+2.47%) |
Aug 01, 2024 | 36.35 | 36.92 | 36.26 | 36.84 | 2,096,555 | +0.75(+2.08%) |
Jul 31, 2024 | 36.21 | 36.54 | 35.96 | 36.09 | 2,280,527 | -0.05(-0.14%) |
Jul 30, 2024 | 36.16 | 36.23 | 35.67 | 36.14 | 2,056,463 | +0.05(+0.14%) |
Jul 29, 2024 | 35.47 | 36.20 | 35.18 | 36.09 | 2,892,997 | +0.70(+1.98%) |
Jul 26, 2024 | 35.07 | 35.56 | 34.82 | 35.39 | 3,001,803 | +0.52(+1.49%) |
Jul 25, 2024 | 35.58 | 35.64 | 34.38 | 34.87 | 4,763,626 | -0.84(-2.35%) |
Jul 24, 2024 | 36.53 | 36.70 | 35.66 | 35.71 | 2,758,203 | -0.86(-2.35%) |
Jul 23, 2024 | 36.75 | 37.00 | 36.43 | 36.57 | 1,725,972 | -0.18(-0.49%) |
Jul 22, 2024 | 36.35 | 36.90 | 36.19 | 36.75 | 2,173,796 | +0.51(+1.41%) |
Jul 19, 2024 | 36.31 | 36.54 | 36.16 | 36.24 | 1,763,546 | -0.01(-0.03%) |
Jul 18, 2024 | 36.17 | 36.70 | 36.04 | 36.25 | 2,455,590 | -0.06(-0.17%) |
Jul 17, 2024 | 36.13 | 36.52 | 36.13 | 36.31 | 1,843,469 | +0.05(+0.14%) |
Jul 16, 2024 | 36.02 | 36.45 | 35.79 | 36.26 | 1,898,221 | +0.40(+1.12%) |
Jul 15, 2024 | 36.18 | 36.51 | 35.74 | 35.86 | 2,956,168 | -0.16(-0.44%) |
Jul 12, 2024 | 36.64 | 36.70 | 36.01 | 36.02 | 4,312,358 | -0.53(-1.45%) |
Jul 11, 2024 | 37.80 | 37.93 | 36.54 | 36.55 | 3,388,530 | -0.76(-2.04%) |
Jul 10, 2024 | 37.32 | 37.40 | 36.86 | 37.31 | 1,421,758 | +0.08(+0.21%) |
Jul 09, 2024 | 37.40 | 37.52 | 37.09 | 37.23 | 1,269,123 | -0.17(-0.45%) |
Jul 08, 2024 | 37.48 | 37.66 | 37.30 | 37.40 | 1,334,558 | -0.05(-0.13%) |
Jul 05, 2024 | 37.40 | 37.65 | 37.26 | 37.45 | 1,403,120 | +0.14(+0.38%) |
Jul 03, 2024 | 37.49 | 37.67 | 37.30 | 37.31 | 914,560 | -0.03(-0.08%) |
Jul 02, 2024 | 37.49 | 37.85 | 37.22 | 37.34 | 2,670,003 | -0.06(-0.16%) |