Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 43.67 | 43.67 | 43.05 | 43.24 | 9,004,761 | -0.40(-0.92%) |
Sep 19, 2024 | 43.30 | 43.84 | 42.80 | 43.64 | 3,564,906 | +1.02(+2.39%) |
Sep 18, 2024 | 42.28 | 43.37 | 42.20 | 42.62 | 3,967,108 | +0.11(+0.26%) |
Sep 17, 2024 | 42.64 | 43.01 | 42.31 | 42.51 | 2,795,301 | +0.13(+0.31%) |
Sep 16, 2024 | 42.09 | 42.48 | 41.91 | 42.38 | 3,036,875 | +0.31(+0.74%) |
Sep 13, 2024 | 41.60 | 42.31 | 41.52 | 42.07 | 3,884,416 | +0.90(+2.19%) |
Sep 12, 2024 | 41.21 | 41.45 | 40.66 | 41.17 | 3,986,221 | +0.05(+0.12%) |
Sep 11, 2024 | 40.29 | 41.20 | 39.56 | 41.12 | 5,072,207 | +0.15(+0.37%) |
Sep 10, 2024 | 41.62 | 41.69 | 39.97 | 40.97 | 5,445,684 | -0.63(-1.51%) |
Sep 09, 2024 | 40.95 | 41.80 | 40.75 | 41.60 | 3,701,083 | +0.91(+2.24%) |
Sep 06, 2024 | 41.75 | 42.08 | 40.60 | 40.69 | 3,184,776 | -1.01(-2.42%) |
Sep 05, 2024 | 42.44 | 42.47 | 41.54 | 41.70 | 2,815,917 | -0.40(-0.95%) |
Sep 04, 2024 | 42.47 | 42.65 | 41.82 | 42.10 | 3,610,664 | -0.39(-0.92%) |
Sep 03, 2024 | 42.51 | 42.78 | 42.14 | 42.49 | 2,919,052 | -0.20(-0.47%) |
Aug 30, 2024 | 42.34 | 42.75 | 42.12 | 42.69 | 3,351,702 | +0.50(+1.19%) |
Aug 29, 2024 | 42.33 | 42.48 | 41.64 | 42.19 | 2,355,032 | -0.01(-0.02%) |
Aug 28, 2024 | 41.54 | 42.65 | 41.54 | 42.20 | 2,826,254 | +0.49(+1.17%) |
Aug 27, 2024 | 41.84 | 42.12 | 41.57 | 41.71 | 2,651,159 | -0.23(-0.55%) |
Aug 26, 2024 | 42.33 | 42.45 | 41.77 | 41.94 | 3,100,817 | -0.18(-0.43%) |
Aug 23, 2024 | 41.28 | 42.48 | 41.26 | 42.12 | 4,097,740 | +1.12(+2.73%) |
Aug 22, 2024 | 40.68 | 41.27 | 40.60 | 41.00 | 3,305,892 | +0.32(+0.79%) |
Aug 21, 2024 | 40.87 | 40.90 | 40.36 | 40.68 | 2,796,030 | +0.04(+0.10%) |
Aug 20, 2024 | 41.00 | 41.04 | 40.60 | 40.64 | 3,219,516 | -0.43(-1.05%) |
Aug 19, 2024 | 40.72 | 41.16 | 40.69 | 41.07 | 2,935,777 | +0.39(+0.96%) |
Aug 16, 2024 | 39.99 | 40.71 | 39.89 | 40.68 | 4,039,348 | +0.69(+1.73%) |
Aug 15, 2024 | 40.43 | 40.75 | 39.91 | 39.99 | 3,922,133 | +0.28(+0.71%) |
Aug 14, 2024 | 39.40 | 39.93 | 39.37 | 39.71 | 2,905,037 | +0.29(+0.74%) |
Aug 13, 2024 | 39.14 | 39.48 | 38.64 | 39.42 | 2,725,937 | +0.50(+1.28%) |
Aug 12, 2024 | 40.06 | 40.51 | 38.77 | 38.92 | 4,133,008 | -0.73(-1.84%) |
Aug 09, 2024 | 39.56 | 39.82 | 39.40 | 39.65 | 2,902,956 | -0.01(-0.03%) |
Aug 08, 2024 | 39.43 | 39.90 | 39.30 | 39.66 | 2,837,260 | +0.64(+1.64%) |
Aug 07, 2024 | 39.96 | 40.50 | 38.89 | 39.02 | 3,994,081 | -0.35(-0.89%) |
Aug 06, 2024 | 39.15 | 40.16 | 39.00 | 39.37 | 4,597,758 | +0.14(+0.36%) |
Aug 05, 2024 | 38.60 | 39.42 | 37.67 | 39.23 | 6,795,450 | -0.32(-0.81%) |
Aug 02, 2024 | 39.69 | 39.83 | 38.66 | 39.55 | 7,439,920 | -1.18(-2.90%) |
Aug 01, 2024 | 42.28 | 42.36 | 40.48 | 40.73 | 5,611,528 | -1.61(-3.80%) |
Jul 31, 2024 | 42.19 | 42.91 | 42.09 | 42.34 | 4,701,478 | +0.08(+0.19%) |
Jul 30, 2024 | 42.26 | 42.70 | 42.16 | 42.26 | 4,586,871 | +0.27(+0.64%) |
Jul 29, 2024 | 42.40 | 42.53 | 41.91 | 41.99 | 3,363,431 | -0.28(-0.66%) |
Jul 26, 2024 | 41.92 | 42.31 | 41.86 | 42.27 | 2,970,128 | +0.44(+1.05%) |
Jul 25, 2024 | 41.23 | 42.27 | 40.93 | 41.83 | 4,514,330 | +0.85(+2.07%) |
Jul 24, 2024 | 41.24 | 41.84 | 40.94 | 40.98 | 5,008,875 | -0.28(-0.68%) |
Jul 23, 2024 | 40.73 | 41.59 | 40.62 | 41.26 | 4,148,147 | +0.40(+0.98%) |
Jul 22, 2024 | 40.99 | 41.00 | 40.16 | 40.86 | 6,937,153 | -0.13(-0.32%) |
Jul 19, 2024 | 40.85 | 41.20 | 40.01 | 40.99 | 7,149,224 | +0.76(+1.89%) |
Jul 18, 2024 | 40.46 | 41.41 | 39.99 | 40.23 | 7,152,486 | -0.77(-1.88%) |
Jul 17, 2024 | 39.80 | 41.01 | 39.80 | 41.00 | 5,028,818 | +0.78(+1.94%) |
Jul 16, 2024 | 39.30 | 40.28 | 39.13 | 40.22 | 4,004,061 | +1.06(+2.71%) |
Jul 15, 2024 | 38.96 | 39.53 | 38.76 | 39.16 | 6,105,691 | +0.68(+1.77%) |
Jul 12, 2024 | 38.19 | 38.66 | 37.86 | 38.48 | 3,626,253 | +0.22(+0.58%) |
Jul 11, 2024 | 37.43 | 38.43 | 37.18 | 38.26 | 5,755,213 | +1.41(+3.83%) |
Jul 10, 2024 | 36.25 | 36.89 | 36.13 | 36.85 | 4,228,133 | +0.64(+1.77%) |
Jul 09, 2024 | 36.13 | 36.52 | 35.17 | 36.21 | 8,490,575 | -0.02(-0.06%) |
Jul 08, 2024 | 36.18 | 36.51 | 35.89 | 36.23 | 2,840,978 | +0.22(+0.61%) |
Jul 05, 2024 | 36.73 | 36.82 | 35.89 | 36.01 | 5,028,373 | -0.77(-2.09%) |
Jul 03, 2024 | 37.09 | 37.35 | 36.69 | 36.78 | 2,439,811 | -0.20(-0.54%) |
Jul 02, 2024 | 36.18 | 37.03 | 36.08 | 36.98 | 4,228,021 | +0.71(+1.96%) |