Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 43.99 | 44.14 | 42.48 | 42.82 | 2,327,499 | -0.31(-0.72%) |
Sep 18, 2024 | 43.45 | 44.06 | 43.01 | 43.13 | 2,115,780 | -0.15(-0.35%) |
Sep 17, 2024 | 43.49 | 43.70 | 43.15 | 43.28 | 1,655,808 | +0.02(+0.05%) |
Sep 16, 2024 | 42.95 | 43.45 | 42.76 | 43.26 | 2,124,615 | +0.50(+1.17%) |
Sep 13, 2024 | 42.31 | 43.45 | 42.31 | 42.76 | 1,949,461 | +0.72(+1.71%) |
Sep 12, 2024 | 41.84 | 42.32 | 41.38 | 42.04 | 2,249,793 | +0.29(+0.69%) |
Sep 11, 2024 | 41.06 | 41.77 | 40.41 | 41.75 | 2,416,625 | +0.58(+1.41%) |
Sep 10, 2024 | 41.05 | 41.17 | 40.32 | 41.17 | 1,998,409 | -0.12(-0.29%) |
Sep 09, 2024 | 40.47 | 42.08 | 40.24 | 41.29 | 4,326,329 | +0.93(+2.30%) |
Sep 06, 2024 | 41.01 | 41.46 | 40.08 | 40.36 | 2,294,222 | -1.00(-2.42%) |
Sep 05, 2024 | 41.46 | 41.51 | 41.03 | 41.36 | 3,339,497 | +0.17(+0.41%) |
Sep 04, 2024 | 41.33 | 41.95 | 40.81 | 41.19 | 3,695,580 | -0.38(-0.91%) |
Sep 03, 2024 | 40.99 | 41.76 | 40.97 | 41.57 | 3,987,215 | +0.60(+1.46%) |
Aug 30, 2024 | 40.81 | 41.06 | 40.30 | 40.97 | 2,806,202 | +0.45(+1.11%) |
Aug 29, 2024 | 40.68 | 40.83 | 40.11 | 40.52 | 1,928,299 | -0.18(-0.44%) |
Aug 28, 2024 | 39.95 | 40.77 | 39.40 | 40.70 | 2,526,821 | +0.44(+1.09%) |
Aug 27, 2024 | 40.44 | 40.55 | 39.93 | 40.26 | 1,962,844 | -0.41(-1.01%) |
Aug 26, 2024 | 41.98 | 42.00 | 40.43 | 40.67 | 2,243,857 | -0.99(-2.38%) |
Aug 23, 2024 | 40.69 | 41.72 | 40.43 | 41.66 | 2,505,429 | +1.49(+3.71%) |
Aug 22, 2024 | 41.15 | 41.28 | 40.10 | 40.17 | 2,198,995 | -0.98(-2.38%) |
Aug 21, 2024 | 40.55 | 41.61 | 40.55 | 41.15 | 3,301,450 | +0.77(+1.91%) |
Aug 20, 2024 | 40.50 | 40.71 | 40.15 | 40.38 | 2,630,340 | -0.20(-0.49%) |
Aug 19, 2024 | 40.61 | 40.98 | 40.01 | 40.58 | 2,434,445 | +0.18(+0.45%) |
Aug 16, 2024 | 39.15 | 40.67 | 39.09 | 40.40 | 4,707,333 | +1.20(+3.06%) |
Aug 15, 2024 | 40.74 | 41.52 | 38.09 | 39.20 | 7,174,620 | +1.24(+3.27%) |
Aug 14, 2024 | 38.33 | 38.33 | 37.79 | 37.96 | 3,824,254 | -0.27(-0.71%) |
Aug 13, 2024 | 37.63 | 38.38 | 37.47 | 38.23 | 2,840,917 | +0.74(+1.97%) |
Aug 12, 2024 | 38.23 | 38.40 | 37.13 | 37.49 | 2,940,083 | -0.74(-1.94%) |
Aug 09, 2024 | 37.73 | 38.65 | 37.45 | 38.23 | 3,299,404 | +0.30(+0.79%) |
Aug 08, 2024 | 36.76 | 38.00 | 36.69 | 37.93 | 3,175,010 | +1.64(+4.52%) |
Aug 07, 2024 | 37.75 | 37.75 | 36.23 | 36.29 | 2,444,549 | -0.79(-2.13%) |
Aug 06, 2024 | 36.94 | 37.48 | 36.40 | 37.08 | 2,631,455 | +0.22(+0.60%) |
Aug 05, 2024 | 35.79 | 37.25 | 35.23 | 36.86 | 4,346,182 | -1.27(-3.33%) |
Aug 02, 2024 | 38.54 | 38.54 | 37.47 | 38.13 | 3,281,133 | -1.02(-2.61%) |
Aug 01, 2024 | 40.28 | 40.40 | 38.86 | 39.15 | 2,459,553 | -0.94(-2.34%) |
Jul 31, 2024 | 39.71 | 40.89 | 39.71 | 40.09 | 3,513,881 | +0.32(+0.80%) |
Jul 30, 2024 | 40.46 | 40.72 | 39.29 | 39.77 | 3,769,866 | -0.59(-1.46%) |
Jul 29, 2024 | 40.72 | 40.81 | 40.16 | 40.36 | 3,124,704 | -0.46(-1.13%) |
Jul 26, 2024 | 40.21 | 41.01 | 40.03 | 40.82 | 2,380,018 | +1.17(+2.95%) |
Jul 25, 2024 | 39.84 | 40.53 | 39.36 | 39.65 | 1,978,375 | -0.19(-0.48%) |
Jul 24, 2024 | 41.00 | 41.22 | 39.74 | 39.84 | 2,131,210 | -1.32(-3.21%) |
Jul 23, 2024 | 41.43 | 41.72 | 40.56 | 41.16 | 2,394,707 | -0.63(-1.51%) |
Jul 22, 2024 | 41.41 | 41.83 | 40.60 | 41.79 | 1,920,599 | +0.56(+1.36%) |
Jul 19, 2024 | 41.61 | 41.75 | 40.98 | 41.23 | 1,586,090 | -0.46(-1.10%) |
Jul 18, 2024 | 42.56 | 43.38 | 41.48 | 41.69 | 1,616,654 | -0.90(-2.11%) |
Jul 17, 2024 | 42.66 | 43.43 | 42.59 | 42.59 | 1,979,792 | -0.37(-0.86%) |
Jul 16, 2024 | 42.96 | 43.32 | 42.49 | 42.96 | 2,996,391 | +0.48(+1.13%) |
Jul 15, 2024 | 43.56 | 43.72 | 42.31 | 42.48 | 2,138,165 | -1.42(-3.23%) |
Jul 12, 2024 | 44.17 | 44.63 | 43.84 | 43.90 | 2,667,737 | +0.42(+0.97%) |
Jul 11, 2024 | 42.98 | 43.86 | 42.98 | 43.48 | 3,022,213 | +1.13(+2.67%) |
Jul 10, 2024 | 41.92 | 42.38 | 41.56 | 42.35 | 1,414,167 | +0.79(+1.90%) |
Jul 09, 2024 | 41.90 | 42.33 | 41.30 | 41.56 | 1,868,551 | -0.35(-0.84%) |
Jul 08, 2024 | 40.48 | 41.91 | 40.33 | 41.91 | 2,467,368 | +1.77(+4.41%) |
Jul 05, 2024 | 40.01 | 40.48 | 39.59 | 40.14 | 2,836,169 | -0.05(-0.12%) |
Jul 03, 2024 | 40.70 | 40.80 | 40.12 | 40.19 | 1,249,158 | -0.35(-0.86%) |
Jul 02, 2024 | 41.73 | 42.07 | 40.42 | 40.54 | 2,427,330 | -1.45(-3.45%) |