Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 43.20 | 43.21 | 42.78 | 42.80 | 111,946 | -0.14(-0.33%) |
Sep 24, 2024 | 42.69 | 42.95 | 42.53 | 42.94 | 44,851 | +0.50(+1.18%) |
Sep 23, 2024 | 42.32 | 42.52 | 42.30 | 42.44 | 118,139 | +0.20(+0.47%) |
Sep 20, 2024 | 42.31 | 42.37 | 42.01 | 42.24 | 41,444 | -0.35(-0.82%) |
Sep 19, 2024 | 42.60 | 42.72 | 42.37 | 42.59 | 66,488 | +1.04(+2.50%) |
Sep 18, 2024 | 41.75 | 42.27 | 41.51 | 41.55 | 123,822 | -0.43(-1.02%) |
Sep 17, 2024 | 41.92 | 42.11 | 41.73 | 41.98 | 88,963 | +0.18(+0.43%) |
Sep 16, 2024 | 41.60 | 41.82 | 41.43 | 41.80 | 137,048 | +0.43(+1.04%) |
Sep 13, 2024 | 41.17 | 41.50 | 41.17 | 41.37 | 73,593 | +0.49(+1.20%) |
Sep 12, 2024 | 40.48 | 40.90 | 40.36 | 40.88 | 53,913 | +0.59(+1.46%) |
Sep 11, 2024 | 40.21 | 40.38 | 39.71 | 40.29 | 91,075 | +0.12(+0.30%) |
Sep 10, 2024 | 40.09 | 40.23 | 39.86 | 40.17 | 331,885 | -0.15(-0.37%) |
Sep 09, 2024 | 40.15 | 40.44 | 40.14 | 40.32 | 108,212 | +0.36(+0.90%) |
Sep 06, 2024 | 40.70 | 40.82 | 39.92 | 39.96 | 127,792 | -0.57(-1.41%) |
Sep 05, 2024 | 40.62 | 40.71 | 40.52 | 40.53 | 91,416 | -0.30(-0.73%) |
Sep 04, 2024 | 40.84 | 41.13 | 40.77 | 40.83 | 496,645 | -0.40(-0.97%) |
Sep 03, 2024 | 42.02 | 42.02 | 41.16 | 41.23 | 122,083 | -0.94(-2.23%) |
Aug 30, 2024 | 42.13 | 42.24 | 41.84 | 42.17 | 114,470 | +0.10(+0.24%) |
Aug 29, 2024 | 42.14 | 42.35 | 41.96 | 42.07 | 159,536 | +0.23(+0.55%) |
Aug 28, 2024 | 41.89 | 42.02 | 41.64 | 41.84 | 88,638 | -0.13(-0.31%) |
Aug 27, 2024 | 41.85 | 42.06 | 41.76 | 41.97 | 112,313 | +0.16(+0.38%) |
Aug 26, 2024 | 41.88 | 41.95 | 41.81 | 41.81 | 66,358 | -0.14(-0.33%) |
Aug 23, 2024 | 41.35 | 42.06 | 41.26 | 41.95 | 130,208 | +0.86(+2.09%) |
Aug 22, 2024 | 41.47 | 41.47 | 41.09 | 41.09 | 65,936 | -0.14(-0.34%) |
Aug 21, 2024 | 41.09 | 41.34 | 40.93 | 41.23 | 258,285 | +0.13(+0.32%) |
Aug 20, 2024 | 40.99 | 41.20 | 40.96 | 41.10 | 68,553 | +0.16(+0.39%) |
Aug 19, 2024 | 40.54 | 41.00 | 40.52 | 40.94 | 67,085 | +0.68(+1.69%) |
Aug 16, 2024 | 39.97 | 40.33 | 39.95 | 40.26 | 101,561 | +0.41(+1.03%) |
Aug 15, 2024 | 39.89 | 40.01 | 39.83 | 39.85 | 67,364 | +0.19(+0.48%) |
Aug 14, 2024 | 39.77 | 39.85 | 39.57 | 39.66 | 65,139 | +0.30(+0.76%) |
Aug 13, 2024 | 38.94 | 39.40 | 38.93 | 39.36 | 38,427 | +0.55(+1.42%) |
Aug 12, 2024 | 38.93 | 38.97 | 38.72 | 38.81 | 38,943 | -0.14(-0.36%) |
Aug 09, 2024 | 38.77 | 39.01 | 38.66 | 38.95 | 54,396 | +0.11(+0.28%) |
Aug 08, 2024 | 38.48 | 38.89 | 38.37 | 38.84 | 107,904 | +0.56(+1.46%) |
Aug 07, 2024 | 38.85 | 39.00 | 38.26 | 38.28 | 123,771 | +0.42(+1.11%) |
Aug 06, 2024 | 37.42 | 38.18 | 37.36 | 37.86 | 236,801 | +0.06(+0.16%) |
Aug 05, 2024 | 37.50 | 38.12 | 37.27 | 37.80 | 388,748 | -1.00(-2.58%) |
Aug 02, 2024 | 38.84 | 38.92 | 38.59 | 38.80 | 373,616 | -0.48(-1.22%) |
Aug 01, 2024 | 40.27 | 40.27 | 39.11 | 39.28 | 405,908 | -1.22(-3.01%) |
Jul 31, 2024 | 40.58 | 40.76 | 40.42 | 40.50 | 50,589 | +0.51(+1.28%) |
Jul 30, 2024 | 39.89 | 40.02 | 39.82 | 39.99 | 51,211 | +0.40(+1.01%) |
Jul 29, 2024 | 39.67 | 39.68 | 39.43 | 39.59 | 206,117 | -0.07(-0.18%) |
Jul 26, 2024 | 39.56 | 39.76 | 39.53 | 39.66 | 96,580 | +0.44(+1.12%) |
Jul 25, 2024 | 39.03 | 39.67 | 38.99 | 39.22 | 1,918,057 | -0.24(-0.61%) |
Jul 24, 2024 | 39.73 | 39.85 | 39.43 | 39.46 | 120,355 | -0.59(-1.47%) |
Jul 23, 2024 | 40.02 | 40.17 | 39.99 | 40.05 | 44,206 | -0.43(-1.06%) |
Jul 22, 2024 | 40.45 | 40.54 | 40.27 | 40.48 | 101,690 | +0.42(+1.05%) |
Jul 19, 2024 | 40.19 | 40.28 | 39.99 | 40.06 | 216,313 | -0.81(-1.98%) |
Jul 18, 2024 | 41.33 | 41.44 | 40.76 | 40.87 | 81,700 | -0.11(-0.27%) |
Jul 17, 2024 | 40.95 | 41.21 | 40.93 | 40.98 | 104,991 | -0.23(-0.56%) |
Jul 16, 2024 | 40.84 | 41.28 | 40.82 | 41.21 | 56,768 | +0.45(+1.10%) |
Jul 15, 2024 | 41.07 | 41.11 | 40.68 | 40.76 | 121,870 | -0.86(-2.07%) |
Jul 12, 2024 | 41.29 | 41.77 | 41.29 | 41.62 | 115,237 | +0.78(+1.91%) |
Jul 11, 2024 | 40.95 | 41.08 | 40.78 | 40.84 | 101,883 | +0.49(+1.21%) |
Jul 10, 2024 | 40.20 | 40.38 | 40.12 | 40.35 | 74,341 | +0.37(+0.93%) |
Jul 09, 2024 | 40.19 | 40.19 | 39.86 | 39.98 | 124,464 | -0.33(-0.82%) |
Jul 08, 2024 | 40.68 | 40.72 | 40.26 | 40.31 | 56,168 | -0.45(-1.10%) |
Jul 05, 2024 | 40.96 | 40.96 | 40.43 | 40.76 | 67,524 | -0.02(-0.05%) |
Jul 03, 2024 | 40.62 | 40.85 | 40.61 | 40.78 | 88,406 | +0.60(+1.49%) |
Jul 02, 2024 | 39.88 | 40.25 | 39.80 | 40.18 | 269,116 | -0.17(-0.42%) |