Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.80 | 42.90 | 41.78 | 41.85 | 37,927 | -0.50(-1.18%) |
Sep 25, 2024 | 43.03 | 43.03 | 42.23 | 42.35 | 38,124 | -0.77(-1.79%) |
Sep 24, 2024 | 43.58 | 43.68 | 42.84 | 43.12 | 22,055 | -0.60(-1.37%) |
Sep 23, 2024 | 44.36 | 44.79 | 43.47 | 43.72 | 22,079 | -0.56(-1.26%) |
Sep 20, 2024 | 45.19 | 45.19 | 43.94 | 44.28 | 135,835 | -1.43(-3.13%) |
Sep 19, 2024 | 45.53 | 45.75 | 44.51 | 45.71 | 28,835 | +1.36(+3.07%) |
Sep 18, 2024 | 43.60 | 45.44 | 43.36 | 44.35 | 34,822 | +0.60(+1.37%) |
Sep 17, 2024 | 43.58 | 44.91 | 42.93 | 43.75 | 26,731 | +0.37(+0.85%) |
Sep 16, 2024 | 43.03 | 43.64 | 42.44 | 43.38 | 22,570 | +0.42(+0.98%) |
Sep 13, 2024 | 42.04 | 43.01 | 41.78 | 42.96 | 20,153 | +1.41(+3.39%) |
Sep 12, 2024 | 41.45 | 41.68 | 41.30 | 41.55 | 20,322 | +0.27(+0.65%) |
Sep 11, 2024 | 41.44 | 41.48 | 40.22 | 41.28 | 22,811 | -0.55(-1.31%) |
Sep 10, 2024 | 41.22 | 41.94 | 40.78 | 41.83 | 24,795 | +0.59(+1.43%) |
Sep 09, 2024 | 41.49 | 42.00 | 41.07 | 41.24 | 26,985 | -0.18(-0.43%) |
Sep 06, 2024 | 42.28 | 42.28 | 41.27 | 41.42 | 19,191 | -0.79(-1.87%) |
Sep 05, 2024 | 43.17 | 43.17 | 42.04 | 42.21 | 13,952 | -0.68(-1.59%) |
Sep 04, 2024 | 43.25 | 43.61 | 42.53 | 42.89 | 19,030 | -0.36(-0.83%) |
Sep 03, 2024 | 43.57 | 44.35 | 43.04 | 43.25 | 32,379 | -0.87(-1.97%) |
Aug 30, 2024 | 44.56 | 44.56 | 42.86 | 44.12 | 50,535 | -0.27(-0.61%) |
Aug 29, 2024 | 44.80 | 44.82 | 44.05 | 44.39 | 19,842 | +0.19(+0.43%) |
Aug 28, 2024 | 44.00 | 44.84 | 43.67 | 44.20 | 29,628 | +0.62(+1.42%) |
Aug 27, 2024 | 43.31 | 43.69 | 42.89 | 43.58 | 35,883 | +0.00(+0.00%) |
Aug 26, 2024 | 44.61 | 44.67 | 43.56 | 43.58 | 38,004 | -0.70(-1.58%) |
Aug 23, 2024 | 41.73 | 44.66 | 40.28 | 44.28 | 57,797 | +2.73(+6.57%) |
Aug 22, 2024 | 41.64 | 42.26 | 41.18 | 41.55 | 26,864 | -0.05(-0.12%) |
Aug 21, 2024 | 41.06 | 41.60 | 40.41 | 41.60 | 18,980 | +0.61(+1.49%) |
Aug 20, 2024 | 41.50 | 41.55 | 40.87 | 40.99 | 24,564 | -0.59(-1.42%) |
Aug 19, 2024 | 41.59 | 41.73 | 40.87 | 41.58 | 15,104 | +0.33(+0.80%) |
Aug 16, 2024 | 40.42 | 41.54 | 40.42 | 41.25 | 22,911 | +0.77(+1.90%) |
Aug 15, 2024 | 40.45 | 41.34 | 40.32 | 40.48 | 46,908 | +1.01(+2.56%) |
Aug 14, 2024 | 39.56 | 39.66 | 39.35 | 39.47 | 16,106 | -0.35(-0.88%) |
Aug 13, 2024 | 39.69 | 40.06 | 39.14 | 39.82 | 18,359 | +0.60(+1.53%) |
Aug 12, 2024 | 40.16 | 40.34 | 38.87 | 39.22 | 20,899 | -0.70(-1.75%) |
Aug 09, 2024 | 40.45 | 40.77 | 39.27 | 39.92 | 28,409 | -0.52(-1.29%) |
Aug 08, 2024 | 40.69 | 40.89 | 40.10 | 40.44 | 18,902 | +0.46(+1.14%) |
Aug 07, 2024 | 41.03 | 41.70 | 39.84 | 39.98 | 32,058 | -0.56(-1.37%) |
Aug 06, 2024 | 40.24 | 40.99 | 39.94 | 40.54 | 33,779 | +0.28(+0.69%) |
Aug 05, 2024 | 40.27 | 41.18 | 39.07 | 40.26 | 68,168 | -2.17(-5.12%) |
Aug 02, 2024 | 42.35 | 42.78 | 41.75 | 42.43 | 40,017 | -1.60(-3.63%) |
Aug 01, 2024 | 44.52 | 44.84 | 43.06 | 44.03 | 59,643 | -0.41(-0.92%) |
Jul 31, 2024 | 44.77 | 45.58 | 44.08 | 44.44 | 73,535 | -0.30(-0.67%) |
Jul 30, 2024 | 44.16 | 44.80 | 43.96 | 44.74 | 41,585 | +0.62(+1.39%) |
Jul 29, 2024 | 44.39 | 44.42 | 43.19 | 44.12 | 43,112 | -0.35(-0.78%) |
Jul 26, 2024 | 45.38 | 45.43 | 43.97 | 44.47 | 64,858 | -0.29(-0.64%) |
Jul 25, 2024 | 43.16 | 44.86 | 43.16 | 44.76 | 60,259 | +1.83(+4.25%) |
Jul 24, 2024 | 43.26 | 44.61 | 42.93 | 42.93 | 84,068 | -0.34(-0.78%) |
Jul 23, 2024 | 41.91 | 43.56 | 41.85 | 43.27 | 54,292 | +1.22(+2.90%) |
Jul 22, 2024 | 41.23 | 42.61 | 40.62 | 42.05 | 44,396 | +0.86(+2.10%) |
Jul 19, 2024 | 40.88 | 41.66 | 40.88 | 41.18 | 37,230 | +0.36(+0.88%) |
Jul 18, 2024 | 42.08 | 43.02 | 40.47 | 40.83 | 58,361 | -1.59(-3.75%) |
Jul 17, 2024 | 41.50 | 42.49 | 41.50 | 42.42 | 61,951 | +0.54(+1.29%) |
Jul 16, 2024 | 40.41 | 41.98 | 39.82 | 41.88 | 73,096 | +1.81(+4.51%) |
Jul 15, 2024 | 38.88 | 40.45 | 38.88 | 40.07 | 66,928 | +1.51(+3.91%) |
Jul 12, 2024 | 38.38 | 39.20 | 38.29 | 38.56 | 39,482 | +0.11(+0.28%) |
Jul 11, 2024 | 37.21 | 39.57 | 37.21 | 38.46 | 85,880 | +1.42(+3.83%) |
Jul 10, 2024 | 36.24 | 37.04 | 36.20 | 37.04 | 35,475 | +0.75(+2.08%) |
Jul 09, 2024 | 35.88 | 36.33 | 35.26 | 36.28 | 39,360 | +0.30(+0.83%) |
Jul 08, 2024 | 36.02 | 36.22 | 35.77 | 35.98 | 25,079 | +0.44(+1.23%) |
Jul 05, 2024 | 35.75 | 35.80 | 35.41 | 35.55 | 29,794 | -0.28(-0.78%) |
Jul 03, 2024 | 36.35 | 36.35 | 35.80 | 35.83 | 18,732 | -0.55(-1.50%) |
Jul 02, 2024 | 35.92 | 36.40 | 34.62 | 36.37 | 31,833 | +0.28(+0.77%) |