Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.11 | 43.48 | 42.05 | 42.97 | 3,040,178 | +0.65(+1.54%) |
Sep 25, 2024 | 42.52 | 43.44 | 41.62 | 42.32 | 2,999,651 | -1.08(-2.49%) |
Sep 24, 2024 | 40.18 | 43.55 | 39.93 | 43.40 | 3,488,893 | +3.96(+10.04%) |
Sep 23, 2024 | 40.11 | 40.29 | 39.26 | 39.44 | 1,973,230 | -1.18(-2.90%) |
Sep 20, 2024 | 40.56 | 41.11 | 39.97 | 40.62 | 1,837,928 | +0.81(+2.03%) |
Sep 19, 2024 | 40.21 | 40.60 | 39.28 | 39.81 | 2,331,772 | +2.39(+6.39%) |
Sep 18, 2024 | 39.44 | 40.91 | 37.01 | 37.42 | 4,233,725 | -2.06(-5.22%) |
Sep 17, 2024 | 39.63 | 40.33 | 39.11 | 39.48 | 1,196,477 | -0.29(-0.73%) |
Sep 16, 2024 | 40.31 | 40.39 | 39.32 | 39.77 | 1,453,113 | +0.12(+0.30%) |
Sep 13, 2024 | 39.18 | 40.11 | 38.91 | 39.65 | 3,084,439 | +2.16(+5.76%) |
Sep 12, 2024 | 35.86 | 37.57 | 35.70 | 37.49 | 2,370,435 | +2.99(+8.67%) |
Sep 11, 2024 | 34.33 | 34.71 | 33.18 | 34.50 | 1,385,325 | +0.45(+1.32%) |
Sep 10, 2024 | 34.10 | 34.10 | 33.08 | 34.05 | 1,150,616 | +0.25(+0.74%) |
Sep 09, 2024 | 33.44 | 33.90 | 33.15 | 33.80 | 1,088,343 | +1.10(+3.36%) |
Sep 06, 2024 | 34.92 | 35.16 | 32.27 | 32.70 | 2,044,305 | -2.16(-6.20%) |
Sep 05, 2024 | 35.26 | 35.86 | 34.66 | 34.86 | 1,544,674 | +1.47(+4.40%) |
Sep 04, 2024 | 33.29 | 33.94 | 33.12 | 33.39 | 875,566 | +0.22(+0.66%) |
Sep 03, 2024 | 33.89 | 33.91 | 32.39 | 33.17 | 1,635,690 | -2.10(-5.95%) |
Aug 30, 2024 | 36.17 | 36.58 | 34.85 | 35.27 | 1,966,371 | -1.32(-3.61%) |
Aug 29, 2024 | 36.30 | 37.22 | 36.12 | 36.59 | 1,192,586 | +0.30(+0.83%) |
Aug 28, 2024 | 36.79 | 36.80 | 35.88 | 36.29 | 1,363,373 | -1.94(-5.07%) |
Aug 27, 2024 | 37.87 | 38.49 | 37.45 | 38.23 | 1,028,657 | +0.11(+0.29%) |
Aug 26, 2024 | 38.37 | 38.44 | 37.60 | 38.12 | 1,369,906 | +0.25(+0.66%) |
Aug 23, 2024 | 36.40 | 37.99 | 36.23 | 37.87 | 2,472,681 | +2.28(+6.41%) |
Aug 22, 2024 | 37.13 | 37.13 | 35.22 | 35.59 | 1,962,311 | -1.57(-4.22%) |
Aug 21, 2024 | 37.01 | 37.67 | 36.34 | 37.16 | 1,295,857 | +0.24(+0.65%) |
Aug 20, 2024 | 38.08 | 38.27 | 36.54 | 36.92 | 1,968,724 | +0.08(+0.22%) |
Aug 19, 2024 | 35.84 | 36.99 | 35.63 | 36.84 | 1,639,018 | +1.10(+3.08%) |
Aug 16, 2024 | 34.23 | 35.79 | 33.98 | 35.74 | 1,833,167 | +1.52(+4.44%) |
Aug 15, 2024 | 34.06 | 34.66 | 33.26 | 34.22 | 2,080,974 | +1.90(+5.88%) |
Aug 14, 2024 | 32.76 | 33.13 | 31.56 | 32.32 | 1,633,081 | -0.82(-2.47%) |
Aug 13, 2024 | 32.61 | 33.18 | 32.33 | 33.14 | 1,319,827 | -0.24(-0.72%) |
Aug 12, 2024 | 33.05 | 33.59 | 32.36 | 33.38 | 1,809,409 | +1.26(+3.92%) |
Aug 09, 2024 | 32.36 | 32.70 | 31.75 | 32.12 | 1,124,881 | -0.03(-0.09%) |
Aug 08, 2024 | 31.37 | 32.58 | 31.21 | 32.15 | 2,137,513 | +1.65(+5.41%) |
Aug 07, 2024 | 31.31 | 31.53 | 30.26 | 30.50 | 1,881,320 | -0.74(-2.37%) |
Aug 06, 2024 | 30.94 | 31.86 | 30.84 | 31.24 | 1,556,318 | -0.52(-1.64%) |
Aug 05, 2024 | 31.18 | 32.27 | 31.00 | 31.76 | 2,926,687 | -3.18(-9.10%) |
Aug 02, 2024 | 35.99 | 36.15 | 33.55 | 34.94 | 1,968,717 | -0.01(-0.03%) |
Aug 01, 2024 | 36.35 | 36.42 | 34.21 | 34.95 | 1,645,155 | -1.06(-2.94%) |
Jul 31, 2024 | 35.53 | 36.29 | 35.13 | 36.01 | 1,442,640 | +1.50(+4.35%) |
Jul 30, 2024 | 33.78 | 34.74 | 33.24 | 34.51 | 1,203,223 | +1.03(+3.08%) |
Jul 29, 2024 | 33.73 | 36.09 | 32.10 | 33.48 | 1,314,628 | -0.06(-0.18%) |
Jul 26, 2024 | 33.30 | 33.69 | 32.86 | 33.54 | 1,303,746 | +0.19(+0.57%) |
Jul 25, 2024 | 32.86 | 33.70 | 32.68 | 33.35 | 2,582,714 | -2.87(-7.92%) |
Jul 24, 2024 | 37.05 | 37.49 | 36.17 | 36.22 | 1,421,089 | -0.68(-1.84%) |
Jul 23, 2024 | 36.45 | 36.93 | 36.18 | 36.90 | 642,508 | +0.09(+0.24%) |
Jul 22, 2024 | 36.22 | 36.84 | 35.88 | 36.81 | 1,065,320 | -0.08(-0.22%) |
Jul 19, 2024 | 36.13 | 37.08 | 36.03 | 36.89 | 1,773,281 | -1.49(-3.88%) |
Jul 18, 2024 | 40.01 | 40.10 | 38.27 | 38.38 | 2,066,281 | -1.38(-3.47%) |
Jul 17, 2024 | 41.53 | 41.86 | 39.11 | 39.76 | 2,552,501 | -2.79(-6.56%) |
Jul 16, 2024 | 40.94 | 42.79 | 40.79 | 42.55 | 1,673,777 | +1.69(+4.14%) |
Jul 15, 2024 | 41.04 | 41.96 | 40.40 | 40.86 | 1,227,459 | -0.33(-0.80%) |
Jul 12, 2024 | 40.82 | 41.73 | 40.66 | 41.19 | 1,447,015 | -1.78(-4.14%) |
Jul 11, 2024 | 43.08 | 43.59 | 42.30 | 42.97 | 1,600,231 | +1.60(+3.87%) |
Jul 10, 2024 | 41.78 | 42.30 | 40.83 | 41.37 | 1,408,327 | +0.07(+0.17%) |
Jul 09, 2024 | 41.88 | 42.20 | 40.53 | 41.30 | 838,728 | +0.00(+0.00%) |
Jul 08, 2024 | 42.03 | 42.50 | 40.29 | 41.30 | 1,114,003 | -1.15(-2.71%) |
Jul 05, 2024 | 41.48 | 43.20 | 41.27 | 42.45 | 2,063,042 | +1.86(+4.58%) |
Jul 03, 2024 | 40.19 | 41.05 | 40.10 | 40.59 | 1,913,284 | +2.43(+6.37%) |
Jul 02, 2024 | 37.78 | 38.86 | 37.56 | 38.16 | 1,149,787 | +0.35(+0.93%) |