Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.23 | 42.49 | 41.75 | 42.33 | 6,132,545 | +0.60(+1.44%) |
Sep 25, 2024 | 41.87 | 42.02 | 41.45 | 41.73 | 5,834,119 | -0.25(-0.60%) |
Sep 24, 2024 | 42.07 | 42.45 | 41.73 | 41.98 | 5,427,592 | -0.21(-0.50%) |
Sep 23, 2024 | 42.38 | 42.65 | 42.00 | 42.19 | 6,994,215 | -0.13(-0.31%) |
Sep 20, 2024 | 42.73 | 42.81 | 42.04 | 42.32 | 12,828,908 | -0.61(-1.42%) |
Sep 19, 2024 | 42.70 | 43.29 | 42.50 | 42.93 | 10,786,411 | +0.91(+2.17%) |
Sep 18, 2024 | 41.84 | 42.77 | 41.68 | 42.02 | 6,709,688 | +0.14(+0.33%) |
Sep 17, 2024 | 42.38 | 42.60 | 41.68 | 41.88 | 7,495,451 | -0.25(-0.59%) |
Sep 16, 2024 | 42.12 | 42.37 | 41.93 | 42.13 | 10,725,504 | +0.29(+0.69%) |
Sep 13, 2024 | 41.86 | 42.21 | 41.59 | 41.84 | 9,629,625 | +0.21(+0.50%) |
Sep 12, 2024 | 41.65 | 41.95 | 41.32 | 41.63 | 7,471,377 | -0.02(-0.05%) |
Sep 11, 2024 | 41.45 | 41.74 | 40.66 | 41.65 | 7,447,259 | -0.27(-0.64%) |
Sep 10, 2024 | 42.73 | 42.73 | 41.48 | 41.92 | 9,250,875 | -0.68(-1.60%) |
Sep 09, 2024 | 42.41 | 42.81 | 42.24 | 42.60 | 8,391,629 | +0.54(+1.28%) |
Sep 06, 2024 | 43.20 | 43.55 | 41.81 | 42.06 | 8,589,189 | -1.09(-2.53%) |
Sep 05, 2024 | 43.97 | 44.03 | 42.99 | 43.15 | 5,853,601 | -0.47(-1.08%) |
Sep 04, 2024 | 44.14 | 44.49 | 43.27 | 43.62 | 8,082,053 | -0.60(-1.36%) |
Sep 03, 2024 | 44.09 | 44.76 | 44.06 | 44.22 | 7,204,085 | -0.24(-0.54%) |
Aug 30, 2024 | 44.11 | 44.49 | 44.06 | 44.46 | 6,565,482 | +0.55(+1.25%) |
Aug 29, 2024 | 44.16 | 44.29 | 43.57 | 43.91 | 3,669,695 | -0.03(-0.07%) |
Aug 28, 2024 | 43.80 | 44.19 | 43.66 | 43.94 | 4,631,838 | +0.03(+0.07%) |
Aug 27, 2024 | 44.14 | 44.40 | 43.69 | 43.91 | 6,846,464 | -0.31(-0.70%) |
Aug 26, 2024 | 44.00 | 44.35 | 43.92 | 44.22 | 10,295,419 | +0.38(+0.87%) |
Aug 23, 2024 | 42.17 | 43.87 | 42.06 | 43.84 | 10,157,902 | +1.97(+4.71%) |
Aug 22, 2024 | 42.18 | 42.55 | 41.80 | 41.87 | 12,283,597 | -0.22(-0.52%) |
Aug 21, 2024 | 42.45 | 42.55 | 41.53 | 42.09 | 9,842,471 | -0.17(-0.40%) |
Aug 20, 2024 | 42.73 | 42.73 | 42.16 | 42.26 | 5,149,891 | -0.69(-1.61%) |
Aug 19, 2024 | 42.58 | 42.96 | 42.58 | 42.95 | 8,338,627 | +0.42(+0.99%) |
Aug 16, 2024 | 42.31 | 42.75 | 42.27 | 42.53 | 4,183,518 | +0.16(+0.38%) |
Aug 15, 2024 | 42.50 | 42.94 | 42.30 | 42.37 | 6,438,094 | +0.47(+1.12%) |
Aug 14, 2024 | 41.90 | 41.97 | 41.55 | 41.90 | 3,806,707 | +0.21(+0.50%) |
Aug 13, 2024 | 41.66 | 41.72 | 41.19 | 41.69 | 5,910,918 | +0.47(+1.14%) |
Aug 12, 2024 | 41.82 | 42.34 | 41.05 | 41.22 | 7,869,817 | -0.34(-0.82%) |
Aug 09, 2024 | 41.54 | 41.72 | 41.41 | 41.56 | 6,236,437 | +0.01(+0.02%) |
Aug 08, 2024 | 40.94 | 41.72 | 40.91 | 41.55 | 5,777,941 | +0.96(+2.36%) |
Aug 07, 2024 | 41.86 | 42.14 | 40.48 | 40.59 | 6,316,960 | -0.54(-1.32%) |
Aug 06, 2024 | 40.74 | 41.63 | 40.44 | 41.14 | 7,710,019 | +0.46(+1.14%) |
Aug 05, 2024 | 40.32 | 41.31 | 39.43 | 40.67 | 8,865,839 | -0.93(-2.23%) |
Aug 02, 2024 | 42.09 | 42.17 | 40.70 | 41.60 | 10,853,539 | -1.21(-2.84%) |
Aug 01, 2024 | 44.21 | 44.32 | 42.63 | 42.81 | 9,395,546 | -1.32(-3.00%) |
Jul 31, 2024 | 44.44 | 44.75 | 44.12 | 44.14 | 8,528,363 | -0.25(-0.56%) |
Jul 30, 2024 | 44.25 | 44.51 | 44.01 | 44.38 | 6,573,684 | +0.47(+1.08%) |
Jul 29, 2024 | 44.13 | 44.21 | 43.58 | 43.91 | 7,393,488 | +0.04(+0.09%) |
Jul 26, 2024 | 43.64 | 44.09 | 43.44 | 43.87 | 7,365,660 | +0.30(+0.68%) |
Jul 25, 2024 | 43.07 | 44.23 | 42.93 | 43.57 | 9,183,699 | +0.50(+1.17%) |
Jul 24, 2024 | 43.34 | 43.77 | 42.85 | 43.07 | 7,461,136 | -0.53(-1.22%) |
Jul 23, 2024 | 43.21 | 43.83 | 43.00 | 43.60 | 7,272,715 | +0.37(+0.85%) |
Jul 22, 2024 | 42.45 | 43.59 | 41.53 | 43.24 | 13,113,153 | +1.35(+3.23%) |
Jul 19, 2024 | 42.09 | 42.34 | 41.55 | 41.89 | 10,100,932 | -0.03(-0.07%) |
Jul 18, 2024 | 42.23 | 42.92 | 41.57 | 41.92 | 13,467,273 | -0.65(-1.53%) |
Jul 17, 2024 | 41.27 | 42.74 | 41.13 | 42.57 | 8,924,315 | +0.65(+1.56%) |
Jul 16, 2024 | 41.02 | 42.07 | 40.84 | 41.92 | 7,016,159 | +1.03(+2.51%) |
Jul 15, 2024 | 40.63 | 41.08 | 40.28 | 40.89 | 8,542,738 | +0.88(+2.20%) |
Jul 12, 2024 | 39.90 | 40.31 | 39.63 | 40.01 | 5,203,615 | +0.12(+0.30%) |
Jul 11, 2024 | 39.12 | 39.97 | 39.01 | 39.89 | 6,375,304 | +1.12(+2.88%) |
Jul 10, 2024 | 38.31 | 38.78 | 38.27 | 38.77 | 4,480,636 | +0.35(+0.90%) |
Jul 09, 2024 | 37.47 | 38.57 | 37.38 | 38.43 | 5,688,391 | +0.65(+1.73%) |
Jul 08, 2024 | 37.96 | 38.17 | 37.56 | 37.78 | 4,189,322 | +0.03(+0.08%) |
Jul 05, 2024 | 38.45 | 38.49 | 37.58 | 37.75 | 5,064,800 | -0.64(-1.67%) |
Jul 03, 2024 | 39.23 | 39.23 | 38.38 | 38.39 | 4,026,463 | -0.68(-1.74%) |
Jul 02, 2024 | 38.57 | 39.08 | 38.38 | 39.07 | 7,858,539 | +0.31(+0.79%) |