Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.03 | 41.14 | 40.52 | 40.78 | 3,079,650 | -0.31(-0.75%) |
Sep 25, 2024 | 40.97 | 41.14 | 40.92 | 41.09 | 2,713,350 | +0.23(+0.56%) |
Sep 24, 2024 | 41.00 | 41.08 | 40.74 | 40.86 | 2,339,780 | -0.02(-0.05%) |
Sep 23, 2024 | 40.60 | 40.91 | 40.48 | 40.88 | 2,640,231 | +0.36(+0.89%) |
Sep 20, 2024 | 40.29 | 40.56 | 40.14 | 40.52 | 3,648,338 | +0.13(+0.32%) |
Sep 19, 2024 | 40.66 | 40.85 | 40.16 | 40.39 | 3,931,471 | -0.13(-0.32%) |
Sep 18, 2024 | 40.82 | 40.92 | 40.50 | 40.52 | 3,381,709 | -0.30(-0.73%) |
Sep 17, 2024 | 41.15 | 41.23 | 40.76 | 40.82 | 2,372,060 | -0.36(-0.87%) |
Sep 16, 2024 | 40.89 | 41.21 | 40.84 | 41.18 | 3,943,414 | +0.45(+1.10%) |
Sep 13, 2024 | 40.49 | 40.79 | 40.48 | 40.73 | 2,604,306 | +0.24(+0.59%) |
Sep 12, 2024 | 40.38 | 40.51 | 40.22 | 40.49 | 2,331,909 | +0.25(+0.62%) |
Sep 11, 2024 | 40.22 | 40.28 | 39.76 | 40.24 | 2,823,198 | -0.02(-0.05%) |
Sep 10, 2024 | 40.80 | 40.83 | 40.04 | 40.26 | 2,978,323 | -0.53(-1.30%) |
Sep 09, 2024 | 40.48 | 40.81 | 40.44 | 40.79 | 2,731,190 | +0.40(+0.99%) |
Sep 06, 2024 | 40.39 | 40.76 | 40.20 | 40.39 | 3,555,745 | -0.06(-0.15%) |
Sep 05, 2024 | 40.54 | 40.81 | 40.41 | 40.45 | 3,443,197 | +0.04(+0.10%) |
Sep 04, 2024 | 40.20 | 40.67 | 40.18 | 40.41 | 3,164,345 | +0.21(+0.52%) |
Sep 03, 2024 | 39.97 | 40.33 | 39.66 | 40.20 | 3,452,858 | +0.02(+0.05%) |
Aug 30, 2024 | 39.61 | 40.32 | 39.42 | 40.18 | 4,824,150 | +0.62(+1.57%) |
Aug 29, 2024 | 39.49 | 39.63 | 39.30 | 39.56 | 2,006,946 | +0.19(+0.48%) |
Aug 28, 2024 | 39.54 | 39.65 | 39.27 | 39.37 | 2,715,558 | -0.30(-0.76%) |
Aug 27, 2024 | 39.78 | 39.96 | 39.67 | 39.67 | 2,743,832 | -0.22(-0.55%) |
Aug 26, 2024 | 39.79 | 40.05 | 39.76 | 39.89 | 3,816,104 | +0.23(+0.58%) |
Aug 23, 2024 | 39.31 | 39.72 | 39.25 | 39.66 | 5,943,883 | +0.62(+1.59%) |
Aug 22, 2024 | 39.00 | 39.08 | 38.85 | 39.04 | 6,150,029 | +0.04(+0.10%) |
Aug 21, 2024 | 39.20 | 39.33 | 38.96 | 39.00 | 2,677,888 | -0.05(-0.13%) |
Aug 20, 2024 | 39.10 | 39.23 | 38.98 | 39.05 | 5,534,748 | -0.08(-0.20%) |
Aug 19, 2024 | 38.75 | 39.21 | 38.70 | 39.13 | 8,183,492 | +0.43(+1.11%) |
Aug 16, 2024 | 38.62 | 38.74 | 38.49 | 38.70 | 3,323,494 | +0.13(+0.34%) |
Aug 15, 2024 | 38.82 | 38.83 | 38.44 | 38.57 | 4,102,116 | -0.30(-0.78%) |
Aug 14, 2024 | 38.83 | 39.05 | 38.64 | 38.87 | 7,826,655 | +0.17(+0.43%) |
Aug 13, 2024 | 38.40 | 38.82 | 38.34 | 38.71 | 5,050,722 | +0.31(+0.82%) |
Aug 12, 2024 | 38.33 | 38.53 | 38.20 | 38.39 | 3,287,407 | +0.20(+0.51%) |
Aug 09, 2024 | 38.09 | 38.29 | 37.81 | 38.19 | 3,804,431 | +0.12(+0.31%) |
Aug 08, 2024 | 37.86 | 38.16 | 37.76 | 38.08 | 3,979,072 | +0.28(+0.73%) |
Aug 07, 2024 | 37.79 | 38.17 | 37.57 | 37.80 | 5,448,530 | +0.17(+0.44%) |
Aug 06, 2024 | 36.76 | 37.78 | 36.42 | 37.63 | 7,698,103 | +0.96(+2.63%) |
Aug 05, 2024 | 36.13 | 37.05 | 35.88 | 36.67 | 6,075,958 | -0.65(-1.74%) |
Aug 02, 2024 | 36.66 | 37.37 | 36.49 | 37.32 | 10,630,638 | +0.35(+0.96%) |
Aug 01, 2024 | 36.86 | 37.01 | 36.58 | 36.97 | 5,887,985 | +0.18(+0.48%) |
Jul 31, 2024 | 36.79 | 36.94 | 36.62 | 36.79 | 4,705,508 | +0.21(+0.56%) |
Jul 30, 2024 | 36.09 | 36.66 | 36.07 | 36.58 | 5,379,271 | +0.52(+1.45%) |
Jul 29, 2024 | 36.12 | 36.24 | 35.95 | 36.06 | 3,615,657 | +0.02(+0.05%) |
Jul 26, 2024 | 35.92 | 36.17 | 35.77 | 36.04 | 3,117,169 | +0.32(+0.91%) |
Jul 25, 2024 | 35.91 | 36.09 | 35.71 | 35.72 | 3,563,267 | -0.24(-0.66%) |
Jul 24, 2024 | 35.84 | 36.17 | 35.76 | 35.95 | 3,663,977 | +0.11(+0.30%) |
Jul 23, 2024 | 36.10 | 36.13 | 35.82 | 35.84 | 4,744,670 | -0.28(-0.76%) |
Jul 22, 2024 | 36.00 | 36.21 | 35.87 | 36.12 | 6,906,641 | +0.20(+0.55%) |
Jul 19, 2024 | 35.55 | 36.07 | 35.46 | 35.92 | 6,620,032 | +0.27(+0.74%) |
Jul 18, 2024 | 35.55 | 35.83 | 35.45 | 35.66 | 6,036,396 | +0.03(+0.08%) |
Jul 17, 2024 | 35.30 | 35.77 | 35.30 | 35.63 | 5,630,137 | +0.23(+0.64%) |
Jul 16, 2024 | 35.30 | 35.51 | 35.08 | 35.40 | 2,906,732 | +0.22(+0.61%) |
Jul 15, 2024 | 35.59 | 35.60 | 35.15 | 35.19 | 3,173,450 | -0.30(-0.86%) |
Jul 12, 2024 | 35.35 | 35.59 | 35.16 | 35.49 | 2,967,777 | +0.29(+0.84%) |
Jul 11, 2024 | 35.25 | 35.35 | 35.13 | 35.20 | 4,053,104 | +0.03(+0.08%) |
Jul 10, 2024 | 34.80 | 35.17 | 34.74 | 35.17 | 2,341,312 | +0.38(+1.10%) |
Jul 09, 2024 | 34.75 | 34.82 | 34.51 | 34.78 | 2,696,107 | +0.00(+0.00%) |
Jul 08, 2024 | 35.01 | 35.03 | 34.70 | 34.78 | 2,892,135 | -0.23(-0.65%) |
Jul 05, 2024 | 35.32 | 35.36 | 34.93 | 35.01 | 3,005,226 | -0.28(-0.78%) |
Jul 03, 2024 | 35.34 | 35.63 | 35.21 | 35.28 | 2,258,452 | +0.08(+0.22%) |
Jul 02, 2024 | 34.82 | 35.26 | 34.79 | 35.21 | 4,844,962 | +0.53(+1.53%) |