Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.71 | 43.25 | 42.71 | 43.17 | 290,449 | +1.81(+4.38%) |
Sep 25, 2024 | 41.63 | 41.77 | 41.23 | 41.36 | 444,126 | -0.18(-0.43%) |
Sep 24, 2024 | 41.00 | 41.55 | 41.00 | 41.54 | 209,893 | +1.89(+4.77%) |
Sep 23, 2024 | 39.47 | 39.71 | 39.32 | 39.65 | 122,876 | +0.31(+0.79%) |
Sep 20, 2024 | 39.60 | 39.60 | 39.07 | 39.34 | 175,737 | -0.50(-1.26%) |
Sep 19, 2024 | 39.77 | 39.88 | 39.56 | 39.84 | 102,546 | +1.30(+3.37%) |
Sep 18, 2024 | 38.67 | 39.27 | 38.42 | 38.54 | 135,601 | +0.03(+0.08%) |
Sep 17, 2024 | 38.50 | 38.84 | 38.32 | 38.51 | 927,133 | -0.07(-0.18%) |
Sep 16, 2024 | 38.44 | 38.68 | 38.34 | 38.58 | 269,267 | +0.35(+0.92%) |
Sep 13, 2024 | 38.20 | 38.45 | 37.71 | 38.23 | 126,513 | +0.61(+1.62%) |
Sep 12, 2024 | 37.26 | 37.72 | 37.16 | 37.62 | 404,016 | +0.69(+1.87%) |
Sep 11, 2024 | 36.64 | 36.98 | 36.05 | 36.93 | 219,698 | +0.64(+1.76%) |
Sep 10, 2024 | 36.34 | 36.37 | 36.00 | 36.29 | 130,688 | -0.28(-0.77%) |
Sep 09, 2024 | 36.74 | 36.77 | 36.53 | 36.57 | 164,597 | +0.20(+0.55%) |
Sep 06, 2024 | 36.98 | 37.00 | 36.21 | 36.37 | 324,019 | -0.76(-2.05%) |
Sep 05, 2024 | 37.33 | 37.45 | 37.08 | 37.13 | 221,212 | +0.00(+0.00%) |
Sep 04, 2024 | 37.08 | 37.54 | 37.03 | 37.13 | 470,982 | -0.13(-0.35%) |
Sep 03, 2024 | 38.09 | 38.24 | 37.20 | 37.26 | 236,759 | -1.90(-4.85%) |
Aug 30, 2024 | 39.01 | 39.26 | 38.87 | 39.16 | 332,317 | +0.07(+0.18%) |
Aug 29, 2024 | 39.00 | 39.32 | 38.94 | 39.09 | 487,410 | +0.18(+0.46%) |
Aug 28, 2024 | 39.06 | 39.09 | 38.72 | 38.91 | 278,340 | -0.85(-2.14%) |
Aug 27, 2024 | 39.62 | 39.85 | 39.55 | 39.76 | 669,314 | +0.13(+0.33%) |
Aug 26, 2024 | 39.94 | 39.96 | 39.57 | 39.63 | 95,346 | +0.20(+0.51%) |
Aug 23, 2024 | 38.89 | 39.50 | 38.88 | 39.43 | 138,404 | +0.75(+1.94%) |
Aug 22, 2024 | 39.03 | 39.23 | 38.64 | 38.68 | 135,871 | -0.63(-1.60%) |
Aug 21, 2024 | 39.00 | 39.32 | 39.00 | 39.31 | 237,815 | +0.74(+1.92%) |
Aug 20, 2024 | 38.95 | 38.95 | 38.47 | 38.57 | 186,053 | -0.27(-0.70%) |
Aug 19, 2024 | 38.66 | 38.95 | 38.60 | 38.84 | 168,009 | +0.46(+1.20%) |
Aug 16, 2024 | 38.07 | 38.38 | 38.07 | 38.38 | 299,794 | +0.30(+0.79%) |
Aug 15, 2024 | 37.79 | 38.32 | 37.79 | 38.08 | 109,908 | +0.65(+1.74%) |
Aug 14, 2024 | 37.60 | 37.70 | 37.34 | 37.43 | 103,812 | -0.52(-1.37%) |
Aug 13, 2024 | 37.75 | 38.05 | 37.62 | 37.95 | 105,596 | +0.19(+0.50%) |
Aug 12, 2024 | 37.80 | 38.03 | 37.73 | 37.76 | 72,074 | -0.09(-0.24%) |
Aug 09, 2024 | 37.93 | 37.96 | 37.60 | 37.85 | 87,470 | +0.18(+0.48%) |
Aug 08, 2024 | 37.29 | 37.83 | 37.09 | 37.67 | 190,254 | +0.66(+1.78%) |
Aug 07, 2024 | 37.67 | 37.99 | 37.01 | 37.01 | 604,641 | -0.22(-0.59%) |
Aug 06, 2024 | 36.89 | 37.60 | 36.80 | 37.23 | 288,723 | +0.16(+0.43%) |
Aug 05, 2024 | 36.34 | 37.37 | 36.11 | 37.07 | 153,471 | -1.19(-3.11%) |
Aug 02, 2024 | 38.53 | 38.53 | 37.88 | 38.26 | 221,100 | -0.56(-1.44%) |
Aug 01, 2024 | 39.84 | 40.00 | 38.58 | 38.82 | 104,868 | -1.38(-3.43%) |
Jul 31, 2024 | 39.72 | 40.45 | 39.72 | 40.20 | 264,316 | +1.14(+2.92%) |
Jul 30, 2024 | 39.10 | 39.32 | 38.92 | 39.06 | 204,616 | -0.41(-1.04%) |
Jul 29, 2024 | 39.72 | 39.72 | 39.32 | 39.47 | 88,851 | -0.46(-1.15%) |
Jul 26, 2024 | 39.72 | 39.95 | 39.50 | 39.93 | 111,942 | +0.64(+1.63%) |
Jul 25, 2024 | 38.92 | 39.56 | 38.80 | 39.29 | 227,046 | +0.33(+0.85%) |
Jul 24, 2024 | 39.44 | 39.74 | 38.94 | 38.96 | 945,154 | -0.56(-1.42%) |
Jul 23, 2024 | 39.37 | 39.59 | 39.16 | 39.52 | 836,520 | -0.45(-1.13%) |
Jul 22, 2024 | 39.87 | 40.04 | 39.75 | 39.97 | 157,283 | +0.07(+0.18%) |
Jul 19, 2024 | 39.90 | 40.18 | 39.74 | 39.90 | 1,050,811 | -0.33(-0.82%) |
Jul 18, 2024 | 41.14 | 41.38 | 40.11 | 40.23 | 1,362,645 | -1.05(-2.54%) |
Jul 17, 2024 | 41.65 | 41.86 | 41.28 | 41.28 | 252,687 | -0.58(-1.39%) |
Jul 16, 2024 | 41.61 | 41.89 | 41.36 | 41.86 | 124,836 | -0.34(-0.81%) |
Jul 15, 2024 | 42.19 | 42.48 | 42.07 | 42.20 | 65,457 | -0.29(-0.68%) |
Jul 12, 2024 | 42.21 | 42.66 | 42.21 | 42.49 | 114,969 | +0.45(+1.07%) |
Jul 11, 2024 | 42.01 | 42.20 | 41.85 | 42.04 | 117,884 | +0.25(+0.60%) |
Jul 10, 2024 | 41.70 | 41.86 | 41.54 | 41.79 | 376,719 | +0.23(+0.55%) |
Jul 09, 2024 | 41.58 | 41.81 | 41.52 | 41.56 | 106,439 | -0.11(-0.26%) |
Jul 08, 2024 | 41.89 | 42.00 | 41.56 | 41.67 | 91,451 | -0.54(-1.28%) |
Jul 05, 2024 | 42.21 | 42.88 | 41.96 | 42.21 | 100,432 | +0.04(+0.09%) |
Jul 03, 2024 | 41.54 | 42.34 | 41.50 | 42.17 | 133,641 | +1.16(+2.83%) |
Jul 02, 2024 | 40.68 | 41.11 | 40.64 | 41.01 | 96,752 | +0.04(+0.10%) |