Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 42.73 | 42.76 | 42.37 | 42.43 | 3,366 | -0.74(-1.71%) |
Sep 24, 2024 | 42.65 | 43.17 | 42.48 | 43.17 | 19,358 | +1.55(+3.72%) |
Sep 23, 2024 | 41.34 | 41.80 | 41.34 | 41.62 | 3,310 | +0.27(+0.65%) |
Sep 20, 2024 | 41.41 | 41.49 | 41.12 | 41.35 | 3,576 | -0.05(-0.11%) |
Sep 19, 2024 | 41.92 | 41.92 | 41.36 | 41.40 | 6,487 | +0.50(+1.21%) |
Sep 18, 2024 | 40.54 | 41.46 | 40.52 | 40.90 | 3,420 | +0.46(+1.15%) |
Sep 17, 2024 | 40.51 | 40.74 | 40.35 | 40.44 | 14,456 | -0.23(-0.56%) |
Sep 16, 2024 | 40.71 | 41.06 | 40.54 | 40.66 | 8,861 | +0.11(+0.27%) |
Sep 13, 2024 | 40.45 | 40.58 | 40.45 | 40.55 | 1,823 | +0.60(+1.51%) |
Sep 12, 2024 | 39.29 | 40.00 | 39.29 | 39.95 | 34,870 | +0.88(+2.26%) |
Sep 11, 2024 | 38.81 | 39.10 | 38.59 | 39.07 | 8,809 | +0.43(+1.11%) |
Sep 10, 2024 | 38.84 | 38.84 | 38.39 | 38.64 | 12,609 | -0.17(-0.44%) |
Sep 09, 2024 | 38.80 | 38.98 | 38.77 | 38.81 | 4,001 | +0.28(+0.74%) |
Sep 06, 2024 | 39.17 | 39.17 | 38.52 | 38.53 | 11,772 | -0.69(-1.75%) |
Sep 05, 2024 | 39.34 | 39.47 | 39.15 | 39.21 | 8,619 | +0.31(+0.79%) |
Sep 04, 2024 | 38.92 | 39.33 | 38.89 | 38.91 | 95,502 | -0.19(-0.49%) |
Sep 03, 2024 | 39.41 | 39.41 | 39.04 | 39.10 | 58,478 | -1.58(-3.88%) |
Aug 30, 2024 | 40.34 | 40.68 | 40.24 | 40.68 | 10,505 | +0.37(+0.92%) |
Aug 29, 2024 | 40.05 | 40.41 | 40.05 | 40.31 | 16,142 | +0.21(+0.53%) |
Aug 28, 2024 | 40.16 | 40.27 | 39.98 | 40.10 | 18,202 | -0.62(-1.52%) |
Aug 27, 2024 | 40.46 | 40.80 | 40.45 | 40.72 | 13,584 | +0.02(+0.04%) |
Aug 26, 2024 | 40.89 | 40.89 | 40.62 | 40.70 | 6,474 | +0.09(+0.22%) |
Aug 23, 2024 | 40.38 | 40.76 | 40.25 | 40.61 | 23,488 | +0.59(+1.47%) |
Aug 22, 2024 | 40.37 | 40.55 | 40.01 | 40.02 | 8,869 | -0.57(-1.40%) |
Aug 21, 2024 | 40.56 | 40.83 | 40.53 | 40.59 | 15,134 | +0.01(+0.02%) |
Aug 20, 2024 | 40.83 | 40.83 | 40.41 | 40.58 | 5,175 | +0.08(+0.20%) |
Aug 19, 2024 | 40.16 | 40.67 | 40.16 | 40.50 | 10,563 | +0.35(+0.87%) |
Aug 16, 2024 | 40.31 | 40.31 | 40.08 | 40.15 | 18,664 | -0.07(-0.17%) |
Aug 15, 2024 | 40.34 | 40.48 | 40.21 | 40.22 | 10,461 | +0.71(+1.80%) |
Aug 14, 2024 | 39.52 | 39.72 | 39.51 | 39.51 | 303,163 | -0.16(-0.40%) |
Aug 13, 2024 | 39.46 | 39.78 | 39.46 | 39.67 | 261,372 | +0.15(+0.38%) |
Aug 12, 2024 | 39.50 | 39.82 | 39.50 | 39.52 | 274,146 | +0.16(+0.41%) |
Aug 09, 2024 | 39.39 | 39.55 | 39.03 | 39.36 | 256,857 | +0.04(+0.10%) |
Aug 08, 2024 | 38.72 | 39.44 | 38.63 | 39.32 | 7,638 | +0.78(+2.02%) |
Aug 07, 2024 | 39.40 | 39.40 | 38.35 | 38.54 | 24,984 | -0.22(-0.57%) |
Aug 06, 2024 | 38.12 | 39.10 | 38.12 | 38.76 | 13,627 | +0.35(+0.91%) |
Aug 05, 2024 | 37.13 | 38.49 | 37.07 | 38.41 | 91,986 | -0.67(-1.71%) |
Aug 02, 2024 | 39.85 | 39.85 | 38.68 | 39.08 | 125,997 | -1.06(-2.64%) |
Aug 01, 2024 | 41.00 | 41.12 | 39.72 | 40.14 | 37,242 | -0.98(-2.38%) |
Jul 31, 2024 | 41.28 | 41.69 | 41.07 | 41.12 | 29,664 | +0.57(+1.41%) |
Jul 30, 2024 | 40.44 | 40.67 | 40.41 | 40.55 | 12,953 | -0.04(-0.10%) |
Jul 29, 2024 | 40.43 | 40.64 | 40.43 | 40.59 | 6,599 | -0.05(-0.12%) |
Jul 26, 2024 | 40.89 | 40.89 | 40.47 | 40.64 | 2,081 | +0.14(+0.35%) |
Jul 25, 2024 | 40.45 | 40.64 | 40.08 | 40.50 | 4,921 | -0.48(-1.17%) |
Jul 24, 2024 | 41.07 | 41.13 | 40.82 | 40.98 | 9,138 | -0.02(-0.05%) |
Jul 23, 2024 | 40.76 | 41.01 | 40.76 | 41.00 | 24,449 | -0.06(-0.15%) |
Jul 22, 2024 | 40.98 | 41.06 | 40.66 | 41.06 | 3,782 | +0.04(+0.10%) |
Jul 19, 2024 | 40.66 | 41.13 | 40.60 | 41.02 | 41,071 | +0.36(+0.89%) |
Jul 18, 2024 | 41.72 | 41.72 | 40.66 | 40.66 | 39,549 | -1.24(-2.96%) |
Jul 17, 2024 | 42.12 | 42.22 | 41.76 | 41.90 | 18,551 | -0.36(-0.85%) |
Jul 16, 2024 | 41.88 | 42.32 | 41.78 | 42.26 | 32,676 | +0.50(+1.20%) |
Jul 15, 2024 | 42.54 | 42.54 | 41.76 | 41.76 | 44,908 | -0.48(-1.14%) |
Jul 12, 2024 | 42.26 | 42.66 | 42.18 | 42.24 | 177,633 | -0.15(-0.35%) |
Jul 11, 2024 | 42.94 | 42.94 | 42.13 | 42.39 | 298,923 | +0.26(+0.62%) |
Jul 10, 2024 | 42.16 | 42.30 | 41.93 | 42.13 | 93,672 | +0.21(+0.50%) |
Jul 09, 2024 | 41.78 | 42.12 | 41.78 | 41.92 | 99,270 | -0.09(-0.21%) |
Jul 08, 2024 | 41.69 | 42.07 | 41.48 | 42.01 | 22,648 | +0.09(+0.21%) |
Jul 05, 2024 | 41.70 | 42.00 | 41.70 | 41.92 | 7,428 | +0.43(+1.04%) |
Jul 03, 2024 | 40.97 | 41.69 | 40.97 | 41.49 | 30,994 | +1.22(+3.02%) |
Jul 02, 2024 | 39.83 | 40.37 | 39.73 | 40.27 | 172,649 | +0.17(+0.44%) |