Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.80 | 41.20 | 40.20 | 40.21 | 15,009,432 | -0.27(-0.67%) |
Sep 19, 2024 | 40.95 | 40.97 | 40.37 | 40.48 | 2,871,103 | -0.12(-0.30%) |
Sep 18, 2024 | 40.47 | 41.14 | 40.44 | 40.60 | 3,580,141 | +0.07(+0.17%) |
Sep 17, 2024 | 39.74 | 40.87 | 39.74 | 40.53 | 2,946,964 | +0.82(+2.06%) |
Sep 16, 2024 | 39.57 | 40.07 | 39.34 | 39.71 | 3,128,781 | +0.05(+0.13%) |
Sep 13, 2024 | 39.08 | 39.69 | 39.08 | 39.66 | 2,987,505 | +0.75(+1.93%) |
Sep 12, 2024 | 39.51 | 39.52 | 38.72 | 38.91 | 2,407,048 | -0.49(-1.24%) |
Sep 11, 2024 | 39.82 | 39.87 | 38.97 | 39.40 | 2,862,860 | -0.49(-1.23%) |
Sep 10, 2024 | 40.00 | 40.19 | 39.79 | 39.89 | 2,429,317 | -0.17(-0.42%) |
Sep 09, 2024 | 40.08 | 40.45 | 39.75 | 40.06 | 4,603,345 | -0.25(-0.62%) |
Sep 06, 2024 | 40.41 | 40.70 | 40.13 | 40.31 | 2,558,081 | -0.11(-0.27%) |
Sep 05, 2024 | 41.32 | 41.40 | 40.40 | 40.42 | 2,234,020 | -0.76(-1.85%) |
Sep 04, 2024 | 40.83 | 41.58 | 40.83 | 41.18 | 2,554,842 | +0.15(+0.37%) |
Sep 03, 2024 | 41.26 | 41.42 | 40.86 | 41.03 | 3,745,062 | -0.34(-0.82%) |
Aug 30, 2024 | 41.19 | 41.42 | 41.03 | 41.37 | 2,377,446 | +0.30(+0.73%) |
Aug 29, 2024 | 41.19 | 41.41 | 41.03 | 41.07 | 1,802,367 | -0.16(-0.39%) |
Aug 28, 2024 | 41.02 | 41.33 | 40.98 | 41.23 | 1,515,732 | +0.19(+0.46%) |
Aug 27, 2024 | 41.00 | 41.11 | 40.84 | 41.04 | 1,675,976 | -0.04(-0.10%) |
Aug 26, 2024 | 41.02 | 41.40 | 40.98 | 41.08 | 1,902,321 | +0.07(+0.17%) |
Aug 23, 2024 | 40.89 | 41.16 | 40.75 | 41.01 | 1,590,202 | +0.24(+0.59%) |
Aug 22, 2024 | 40.50 | 40.91 | 40.41 | 40.77 | 2,412,245 | +0.36(+0.89%) |
Aug 21, 2024 | 40.06 | 40.42 | 39.95 | 40.41 | 1,662,532 | +0.34(+0.85%) |
Aug 20, 2024 | 39.55 | 40.12 | 39.50 | 40.07 | 2,322,771 | +0.37(+0.93%) |
Aug 19, 2024 | 39.58 | 39.84 | 39.46 | 39.70 | 2,646,308 | +0.16(+0.40%) |
Aug 16, 2024 | 39.77 | 39.84 | 39.45 | 39.54 | 3,230,013 | +0.55(+1.41%) |
Aug 15, 2024 | 39.46 | 39.62 | 38.82 | 38.99 | 2,453,107 | -0.07(-0.18%) |
Aug 14, 2024 | 38.86 | 39.20 | 38.85 | 39.06 | 2,517,398 | +0.08(+0.21%) |
Aug 13, 2024 | 38.91 | 39.19 | 38.85 | 38.98 | 2,814,647 | +0.15(+0.39%) |
Aug 12, 2024 | 39.29 | 39.47 | 38.79 | 38.83 | 2,456,245 | -0.50(-1.27%) |
Aug 09, 2024 | 39.43 | 39.53 | 39.17 | 39.33 | 2,618,661 | +0.03(+0.08%) |
Aug 08, 2024 | 39.09 | 39.49 | 38.52 | 39.30 | 2,743,776 | +0.07(+0.18%) |
Aug 07, 2024 | 39.18 | 39.81 | 38.82 | 39.23 | 3,467,542 | +0.42(+1.08%) |
Aug 06, 2024 | 36.86 | 38.98 | 36.85 | 38.81 | 5,088,976 | +2.45(+6.74%) |
Aug 05, 2024 | 36.78 | 37.04 | 36.09 | 36.36 | 3,708,961 | -0.95(-2.55%) |
Aug 02, 2024 | 37.79 | 37.98 | 37.20 | 37.31 | 2,134,029 | -0.46(-1.22%) |
Aug 01, 2024 | 38.26 | 38.46 | 37.70 | 37.77 | 2,463,183 | -0.27(-0.71%) |
Jul 31, 2024 | 38.34 | 38.45 | 38.03 | 38.04 | 1,982,105 | -0.38(-0.99%) |
Jul 30, 2024 | 37.84 | 38.55 | 37.77 | 38.42 | 1,921,417 | +0.63(+1.67%) |
Jul 29, 2024 | 37.65 | 37.89 | 37.42 | 37.79 | 1,576,850 | +0.28(+0.75%) |
Jul 26, 2024 | 37.25 | 37.69 | 36.97 | 37.51 | 1,851,451 | +0.44(+1.19%) |
Jul 25, 2024 | 37.12 | 37.41 | 36.95 | 37.07 | 2,443,528 | -0.02(-0.05%) |
Jul 24, 2024 | 37.08 | 37.31 | 36.82 | 37.09 | 1,635,261 | +0.02(+0.05%) |
Jul 23, 2024 | 36.93 | 37.16 | 36.50 | 37.07 | 2,073,035 | +0.03(+0.08%) |
Jul 22, 2024 | 36.92 | 37.10 | 36.45 | 37.04 | 2,300,885 | +0.15(+0.41%) |
Jul 19, 2024 | 37.08 | 37.23 | 36.82 | 36.89 | 1,900,730 | -0.21(-0.57%) |
Jul 18, 2024 | 37.37 | 37.95 | 37.08 | 37.10 | 2,395,404 | -0.35(-0.93%) |
Jul 17, 2024 | 36.65 | 37.50 | 36.00 | 37.45 | 3,206,514 | +0.72(+1.96%) |
Jul 16, 2024 | 36.10 | 36.88 | 36.02 | 36.73 | 2,818,041 | +0.74(+2.06%) |
Jul 15, 2024 | 35.79 | 36.30 | 35.70 | 35.99 | 2,844,440 | +0.26(+0.73%) |
Jul 12, 2024 | 35.76 | 36.12 | 35.70 | 35.73 | 1,533,726 | +0.09(+0.25%) |
Jul 11, 2024 | 35.50 | 35.90 | 35.43 | 35.64 | 1,913,930 | +0.32(+0.91%) |
Jul 10, 2024 | 35.30 | 35.49 | 35.18 | 35.32 | 1,767,901 | +0.13(+0.37%) |
Jul 09, 2024 | 34.35 | 35.27 | 34.35 | 35.19 | 2,377,000 | +0.67(+1.94%) |
Jul 08, 2024 | 34.73 | 34.76 | 34.49 | 34.52 | 2,052,978 | -0.02(-0.06%) |
Jul 05, 2024 | 34.73 | 34.83 | 34.40 | 34.54 | 2,677,170 | -0.24(-0.69%) |
Jul 03, 2024 | 34.56 | 34.83 | 34.49 | 34.78 | 1,599,950 | +0.30(+0.87%) |
Jul 02, 2024 | 34.09 | 34.49 | 33.84 | 34.48 | 3,082,662 | +0.36(+1.06%) |