Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.39 | 41.44 | 40.85 | 41.00 | 22,139 | -0.08(-0.19%) |
Sep 25, 2024 | 41.21 | 41.22 | 41.07 | 41.08 | 21,902 | +0.01(+0.02%) |
Sep 24, 2024 | 41.05 | 41.22 | 41.00 | 41.07 | 29,588 | +0.07(+0.17%) |
Sep 23, 2024 | 40.77 | 41.03 | 40.50 | 41.00 | 16,912 | +0.32(+0.79%) |
Sep 20, 2024 | 40.26 | 40.87 | 40.22 | 40.68 | 19,840 | +0.62(+1.55%) |
Sep 19, 2024 | 41.24 | 41.24 | 40.01 | 40.06 | 46,476 | -0.97(-2.36%) |
Sep 18, 2024 | 41.15 | 41.20 | 40.71 | 41.03 | 39,695 | -0.02(-0.05%) |
Sep 17, 2024 | 40.70 | 41.11 | 40.61 | 41.05 | 15,614 | -0.26(-0.63%) |
Sep 16, 2024 | 41.50 | 41.50 | 41.25 | 41.31 | 64,608 | +0.06(+0.15%) |
Sep 13, 2024 | 41.00 | 41.27 | 40.88 | 41.25 | 43,484 | +0.57(+1.40%) |
Sep 12, 2024 | 41.00 | 41.00 | 40.54 | 40.68 | 23,932 | +0.01(+0.02%) |
Sep 11, 2024 | 40.05 | 40.69 | 39.90 | 40.67 | 30,932 | +0.74(+1.85%) |
Sep 10, 2024 | 39.70 | 40.08 | 39.70 | 39.93 | 31,663 | +0.04(+0.10%) |
Sep 09, 2024 | 40.04 | 40.84 | 39.68 | 39.89 | 32,570 | -0.21(-0.52%) |
Sep 06, 2024 | 40.45 | 40.50 | 40.00 | 40.10 | 41,666 | -0.36(-0.89%) |
Sep 05, 2024 | 40.42 | 40.53 | 40.31 | 40.46 | 32,897 | +0.17(+0.42%) |
Sep 04, 2024 | 40.47 | 40.65 | 40.21 | 40.29 | 33,837 | -0.17(-0.42%) |
Sep 03, 2024 | 40.61 | 40.75 | 40.23 | 40.46 | 39,799 | +0.10(+0.25%) |
Aug 30, 2024 | 40.15 | 40.40 | 40.10 | 40.36 | 30,200 | +0.29(+0.72%) |
Aug 29, 2024 | 40.19 | 40.21 | 39.98 | 40.07 | 27,648 | +0.11(+0.28%) |
Aug 28, 2024 | 40.03 | 40.20 | 39.96 | 39.96 | 21,392 | +0.05(+0.13%) |
Aug 27, 2024 | 39.91 | 40.12 | 39.91 | 39.91 | 21,922 | -0.02(-0.05%) |
Aug 26, 2024 | 40.14 | 40.16 | 39.86 | 39.93 | 22,574 | +0.14(+0.35%) |
Aug 23, 2024 | 39.93 | 40.10 | 39.62 | 39.79 | 11,778 | +0.13(+0.33%) |
Aug 22, 2024 | 39.75 | 40.19 | 39.63 | 39.66 | 21,780 | +0.04(+0.10%) |
Aug 21, 2024 | 39.58 | 39.75 | 39.00 | 39.62 | 12,431 | +0.53(+1.36%) |
Aug 20, 2024 | 39.62 | 39.79 | 38.98 | 39.09 | 34,563 | -0.45(-1.14%) |
Aug 19, 2024 | 38.41 | 39.55 | 38.41 | 39.54 | 28,393 | +0.97(+2.51%) |
Aug 16, 2024 | 39.00 | 39.08 | 37.98 | 38.57 | 38,281 | -0.51(-1.31%) |
Aug 15, 2024 | 38.56 | 39.33 | 38.56 | 39.08 | 33,611 | +0.44(+1.14%) |
Aug 14, 2024 | 37.82 | 38.64 | 37.79 | 38.64 | 40,274 | +0.82(+2.16%) |
Aug 13, 2024 | 37.52 | 38.01 | 37.52 | 37.82 | 32,000 | -0.09(-0.23%) |
Aug 12, 2024 | 37.12 | 38.02 | 37.04 | 37.91 | 29,203 | +1.07(+2.89%) |
Aug 09, 2024 | 37.40 | 37.96 | 36.49 | 36.85 | 38,028 | -0.48(-1.29%) |
Aug 08, 2024 | 38.02 | 38.02 | 37.08 | 37.33 | 17,687 | +0.39(+1.07%) |
Aug 07, 2024 | 36.74 | 37.97 | 36.65 | 36.93 | 53,786 | +0.75(+2.07%) |
Aug 06, 2024 | 35.28 | 36.29 | 34.87 | 36.18 | 44,790 | +1.70(+4.92%) |
Aug 05, 2024 | 36.49 | 37.98 | 34.35 | 34.49 | 170,898 | -3.49(-9.19%) |
Aug 02, 2024 | 38.63 | 38.63 | 37.71 | 37.98 | 40,429 | -0.66(-1.71%) |
Aug 01, 2024 | 38.70 | 38.70 | 38.38 | 38.64 | 29,548 | -0.06(-0.15%) |
Jul 31, 2024 | 38.96 | 38.96 | 38.56 | 38.70 | 27,277 | +0.12(+0.31%) |
Jul 30, 2024 | 38.61 | 38.81 | 38.40 | 38.58 | 23,112 | -0.05(-0.13%) |
Jul 29, 2024 | 38.30 | 38.86 | 37.82 | 38.63 | 48,825 | +0.16(+0.41%) |
Jul 26, 2024 | 38.70 | 38.84 | 38.26 | 38.47 | 19,267 | -0.19(-0.48%) |
Jul 25, 2024 | 37.87 | 38.93 | 37.77 | 38.66 | 106,755 | +0.63(+1.66%) |
Jul 24, 2024 | 38.31 | 38.41 | 37.69 | 38.03 | 83,098 | -0.43(-1.13%) |
Jul 23, 2024 | 38.67 | 38.91 | 38.37 | 38.46 | 26,242 | -0.35(-0.89%) |
Jul 22, 2024 | 39.08 | 39.09 | 38.70 | 38.81 | 30,075 | -0.17(-0.43%) |
Jul 19, 2024 | 38.46 | 39.22 | 38.46 | 38.98 | 32,313 | +0.51(+1.33%) |
Jul 18, 2024 | 38.46 | 38.56 | 38.41 | 38.46 | 59,745 | -0.10(-0.26%) |
Jul 17, 2024 | 38.97 | 38.99 | 38.25 | 38.56 | 38,167 | -0.21(-0.53%) |
Jul 16, 2024 | 38.94 | 38.99 | 38.61 | 38.77 | 46,993 | -0.60(-1.53%) |
Jul 15, 2024 | 39.25 | 39.89 | 39.01 | 39.37 | 51,015 | +0.13(+0.33%) |
Jul 12, 2024 | 39.27 | 39.39 | 39.15 | 39.24 | 18,816 | +0.19(+0.48%) |
Jul 11, 2024 | 38.63 | 39.25 | 38.61 | 39.05 | 20,971 | +0.67(+1.75%) |
Jul 10, 2024 | 38.60 | 38.65 | 38.28 | 38.38 | 40,513 | +0.01(+0.03%) |
Jul 09, 2024 | 39.88 | 39.88 | 38.16 | 38.37 | 79,687 | -1.34(-3.38%) |
Jul 08, 2024 | 40.38 | 40.50 | 39.40 | 39.72 | 33,958 | -0.67(-1.66%) |
Jul 05, 2024 | 40.38 | 40.74 | 40.17 | 40.39 | 27,792 | +0.01(+0.02%) |
Jul 03, 2024 | 40.93 | 41.15 | 40.31 | 40.38 | 22,517 | -0.32(-0.79%) |
Jul 02, 2024 | 40.70 | 40.78 | 40.42 | 40.70 | 25,298 | +0.11(+0.26%) |