Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 42.19 | 42.19 | 41.23 | 41.56 | 1,391,105 | -1.08(-2.53%) |
Sep 19, 2024 | 42.20 | 42.84 | 41.65 | 42.64 | 513,783 | +1.73(+4.23%) |
Sep 18, 2024 | 41.23 | 42.11 | 40.75 | 40.91 | 638,829 | -0.08(-0.20%) |
Sep 17, 2024 | 41.01 | 41.74 | 40.53 | 40.99 | 373,781 | +0.62(+1.54%) |
Sep 16, 2024 | 39.96 | 40.38 | 39.09 | 40.37 | 523,903 | +0.09(+0.22%) |
Sep 13, 2024 | 39.78 | 40.33 | 39.66 | 40.28 | 526,208 | +0.96(+2.44%) |
Sep 12, 2024 | 39.56 | 39.87 | 38.81 | 39.32 | 359,407 | -0.28(-0.71%) |
Sep 11, 2024 | 39.15 | 39.70 | 38.32 | 39.60 | 406,014 | +0.58(+1.49%) |
Sep 10, 2024 | 38.63 | 39.06 | 38.31 | 39.02 | 442,569 | +0.29(+0.75%) |
Sep 09, 2024 | 38.75 | 39.11 | 38.23 | 38.73 | 579,478 | +0.16(+0.41%) |
Sep 06, 2024 | 39.58 | 39.58 | 38.20 | 38.57 | 535,252 | -1.20(-3.02%) |
Sep 05, 2024 | 40.18 | 40.71 | 39.56 | 39.77 | 682,459 | -0.56(-1.39%) |
Sep 04, 2024 | 40.18 | 41.02 | 39.91 | 40.33 | 473,666 | -0.19(-0.47%) |
Sep 03, 2024 | 42.85 | 42.88 | 40.08 | 40.52 | 575,314 | -3.29(-7.51%) |
Aug 30, 2024 | 43.78 | 44.25 | 43.30 | 43.81 | 613,139 | +0.64(+1.48%) |
Aug 29, 2024 | 42.61 | 44.01 | 42.42 | 43.17 | 325,573 | +0.94(+2.23%) |
Aug 28, 2024 | 42.99 | 43.31 | 41.88 | 42.23 | 359,057 | -0.76(-1.77%) |
Aug 27, 2024 | 42.76 | 43.12 | 42.31 | 42.99 | 262,140 | +0.07(+0.16%) |
Aug 26, 2024 | 43.61 | 43.61 | 42.66 | 42.92 | 350,927 | -0.65(-1.49%) |
Aug 23, 2024 | 42.89 | 44.56 | 42.81 | 43.57 | 680,363 | +1.32(+3.12%) |
Aug 22, 2024 | 43.84 | 43.96 | 42.19 | 42.25 | 301,067 | -1.53(-3.49%) |
Aug 21, 2024 | 43.42 | 43.84 | 43.12 | 43.78 | 435,681 | +0.81(+1.89%) |
Aug 20, 2024 | 43.61 | 43.72 | 42.92 | 42.97 | 339,416 | -0.97(-2.21%) |
Aug 19, 2024 | 43.40 | 43.95 | 42.90 | 43.94 | 282,290 | +0.50(+1.15%) |
Aug 16, 2024 | 42.78 | 43.71 | 42.66 | 43.44 | 318,344 | +0.41(+0.95%) |
Aug 15, 2024 | 42.13 | 43.32 | 42.01 | 43.03 | 519,227 | +2.02(+4.93%) |
Aug 14, 2024 | 41.84 | 42.13 | 40.79 | 41.01 | 379,208 | -0.52(-1.25%) |
Aug 13, 2024 | 41.55 | 41.87 | 41.11 | 41.53 | 468,659 | +0.40(+0.97%) |
Aug 12, 2024 | 40.44 | 42.71 | 40.44 | 41.13 | 713,004 | +0.67(+1.66%) |
Aug 09, 2024 | 40.35 | 41.22 | 40.09 | 40.46 | 612,936 | -0.40(-0.98%) |
Aug 08, 2024 | 42.43 | 43.55 | 38.53 | 40.86 | 1,735,171 | +1.25(+3.16%) |
Aug 07, 2024 | 42.28 | 42.34 | 39.53 | 39.61 | 730,683 | -1.47(-3.58%) |
Aug 06, 2024 | 41.28 | 41.67 | 40.37 | 41.08 | 748,698 | +0.08(+0.20%) |
Aug 05, 2024 | 39.80 | 41.61 | 39.00 | 41.00 | 1,084,660 | +0.28(+0.69%) |
Aug 02, 2024 | 42.19 | 42.57 | 40.38 | 40.72 | 1,229,620 | -3.41(-7.73%) |
Aug 01, 2024 | 46.79 | 46.79 | 43.30 | 44.13 | 717,752 | -3.04(-6.44%) |
Jul 31, 2024 | 46.26 | 47.59 | 45.89 | 47.17 | 471,758 | +2.23(+4.96%) |
Jul 30, 2024 | 46.40 | 46.55 | 44.60 | 44.94 | 580,343 | -1.26(-2.73%) |
Jul 29, 2024 | 47.25 | 47.76 | 46.17 | 46.20 | 679,609 | -0.68(-1.45%) |
Jul 26, 2024 | 46.93 | 47.51 | 45.69 | 46.88 | 538,804 | +1.12(+2.45%) |
Jul 25, 2024 | 46.56 | 46.75 | 45.20 | 45.76 | 768,318 | -1.22(-2.60%) |
Jul 24, 2024 | 48.79 | 48.86 | 46.97 | 46.98 | 489,296 | -2.98(-5.96%) |
Jul 23, 2024 | 49.69 | 50.43 | 49.50 | 49.96 | 313,010 | -0.33(-0.66%) |
Jul 22, 2024 | 48.21 | 50.44 | 48.21 | 50.29 | 330,790 | +2.52(+5.28%) |
Jul 19, 2024 | 48.97 | 48.97 | 47.63 | 47.77 | 391,178 | -1.08(-2.21%) |
Jul 18, 2024 | 50.79 | 51.00 | 48.58 | 48.85 | 561,816 | -1.78(-3.52%) |
Jul 17, 2024 | 52.04 | 52.45 | 50.57 | 50.63 | 433,046 | -2.61(-4.90%) |
Jul 16, 2024 | 52.50 | 53.31 | 51.36 | 53.24 | 411,907 | +1.18(+2.27%) |
Jul 15, 2024 | 52.67 | 52.97 | 51.85 | 52.06 | 402,022 | -0.42(-0.80%) |
Jul 12, 2024 | 52.26 | 53.71 | 51.78 | 52.48 | 521,852 | +0.86(+1.67%) |
Jul 11, 2024 | 50.50 | 52.16 | 50.30 | 51.62 | 867,084 | +1.91(+3.84%) |
Jul 10, 2024 | 48.75 | 49.71 | 48.48 | 49.71 | 441,460 | +1.18(+2.43%) |
Jul 09, 2024 | 49.36 | 49.41 | 48.41 | 48.53 | 422,044 | -0.87(-1.76%) |
Jul 08, 2024 | 49.40 | 50.40 | 49.27 | 49.40 | 276,847 | +0.52(+1.06%) |
Jul 05, 2024 | 49.14 | 49.41 | 48.78 | 48.88 | 238,173 | -0.36(-0.73%) |
Jul 03, 2024 | 49.51 | 49.51 | 48.85 | 49.24 | 165,974 | +0.11(+0.22%) |
Jul 02, 2024 | 48.20 | 49.20 | 48.20 | 49.13 | 345,801 | +0.92(+1.91%) |