Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 41.71 | 41.71 | 41.38 | 41.42 | 2,062,922 | -0.24(-0.58%) |
Sep 24, 2024 | 41.57 | 41.71 | 41.45 | 41.66 | 1,962,044 | +0.31(+0.75%) |
Sep 23, 2024 | 41.28 | 41.45 | 41.17 | 41.35 | 1,548,463 | +0.24(+0.58%) |
Sep 20, 2024 | 40.99 | 41.16 | 40.82 | 41.11 | 887,544 | -0.04(-0.10%) |
Sep 19, 2024 | 41.26 | 41.26 | 40.78 | 41.15 | 2,236,502 | +0.66(+1.63%) |
Sep 18, 2024 | 40.78 | 41.01 | 40.46 | 40.49 | 1,543,861 | -0.19(-0.47%) |
Sep 17, 2024 | 40.91 | 40.95 | 40.57 | 40.68 | 1,540,338 | -0.12(-0.29%) |
Sep 16, 2024 | 40.76 | 40.84 | 40.48 | 40.80 | 1,498,990 | +0.26(+0.64%) |
Sep 13, 2024 | 40.56 | 40.72 | 40.45 | 40.54 | 848,640 | +0.14(+0.35%) |
Sep 12, 2024 | 40.15 | 40.44 | 39.97 | 40.40 | 1,375,500 | +0.35(+0.87%) |
Sep 11, 2024 | 39.61 | 40.05 | 39.22 | 40.05 | 3,081,479 | +0.50(+1.26%) |
Sep 10, 2024 | 39.66 | 39.66 | 39.20 | 39.55 | 1,502,992 | -0.20(-0.50%) |
Sep 09, 2024 | 39.60 | 39.85 | 39.60 | 39.75 | 1,724,460 | +0.44(+1.12%) |
Sep 06, 2024 | 39.83 | 40.04 | 39.08 | 39.31 | 2,416,797 | -0.47(-1.18%) |
Sep 05, 2024 | 40.03 | 40.15 | 39.74 | 39.78 | 1,690,072 | -0.11(-0.28%) |
Sep 04, 2024 | 39.67 | 40.09 | 39.65 | 39.89 | 3,693,777 | +0.10(+0.25%) |
Sep 03, 2024 | 40.09 | 40.09 | 39.65 | 39.79 | 3,124,737 | -0.70(-1.73%) |
Aug 30, 2024 | 40.18 | 40.51 | 40.06 | 40.49 | 1,730,894 | +0.26(+0.65%) |
Aug 29, 2024 | 40.24 | 40.48 | 40.13 | 40.23 | 1,603,418 | +0.18(+0.45%) |
Aug 28, 2024 | 40.29 | 40.29 | 39.93 | 40.05 | 1,337,110 | -0.30(-0.74%) |
Aug 27, 2024 | 40.17 | 40.43 | 40.13 | 40.35 | 829,498 | -0.02(-0.05%) |
Aug 26, 2024 | 40.33 | 40.51 | 40.32 | 40.37 | 1,202,370 | +0.16(+0.40%) |
Aug 23, 2024 | 39.81 | 40.31 | 39.75 | 40.21 | 3,141,923 | +0.75(+1.90%) |
Aug 22, 2024 | 39.64 | 39.65 | 39.37 | 39.46 | 1,085,710 | -0.18(-0.45%) |
Aug 21, 2024 | 39.65 | 39.72 | 39.51 | 39.64 | 1,475,917 | +0.19(+0.48%) |
Aug 20, 2024 | 39.65 | 39.65 | 39.32 | 39.45 | 1,338,006 | -0.10(-0.25%) |
Aug 19, 2024 | 39.29 | 39.66 | 39.29 | 39.55 | 1,559,364 | +0.28(+0.71%) |
Aug 16, 2024 | 39.13 | 39.30 | 39.06 | 39.27 | 1,509,582 | +0.17(+0.43%) |
Aug 15, 2024 | 38.89 | 39.23 | 38.89 | 39.10 | 3,394,789 | +0.44(+1.14%) |
Aug 14, 2024 | 38.41 | 38.69 | 38.41 | 38.66 | 1,917,279 | +0.23(+0.60%) |
Aug 13, 2024 | 37.96 | 38.44 | 37.96 | 38.43 | 2,054,471 | +0.53(+1.40%) |
Aug 12, 2024 | 37.89 | 38.04 | 37.80 | 37.90 | 1,663,780 | +0.07(+0.19%) |
Aug 09, 2024 | 37.74 | 37.87 | 37.51 | 37.83 | 1,372,467 | +0.17(+0.45%) |
Aug 08, 2024 | 37.26 | 37.77 | 37.10 | 37.66 | 1,863,736 | +0.64(+1.73%) |
Aug 07, 2024 | 37.66 | 37.69 | 36.93 | 37.02 | 2,203,885 | -0.02(-0.05%) |
Aug 06, 2024 | 36.49 | 37.23 | 36.36 | 37.04 | 4,040,834 | +0.52(+1.42%) |
Aug 05, 2024 | 35.84 | 36.72 | 35.74 | 36.52 | 6,610,397 | -0.68(-1.83%) |
Aug 02, 2024 | 37.55 | 37.68 | 36.88 | 37.20 | 4,664,221 | -0.85(-2.23%) |
Aug 01, 2024 | 38.70 | 38.95 | 37.84 | 38.05 | 3,618,095 | -0.87(-2.24%) |
Jul 31, 2024 | 38.72 | 39.13 | 38.62 | 38.92 | 2,687,746 | +0.57(+1.49%) |
Jul 30, 2024 | 38.27 | 38.48 | 38.22 | 38.35 | 1,615,983 | +0.13(+0.34%) |
Jul 29, 2024 | 38.41 | 38.41 | 38.07 | 38.22 | 1,516,849 | -0.11(-0.29%) |
Jul 26, 2024 | 38.27 | 38.41 | 38.15 | 38.33 | 1,415,217 | +0.33(+0.87%) |
Jul 25, 2024 | 37.71 | 38.28 | 37.71 | 38.00 | 3,165,773 | -0.05(-0.13%) |
Jul 24, 2024 | 38.30 | 38.45 | 38.03 | 38.05 | 1,628,567 | -0.34(-0.89%) |
Jul 23, 2024 | 38.43 | 38.57 | 38.39 | 38.39 | 837,705 | -0.26(-0.67%) |
Jul 22, 2024 | 38.48 | 38.66 | 38.27 | 38.65 | 1,136,940 | +0.27(+0.70%) |
Jul 19, 2024 | 38.17 | 38.55 | 38.17 | 38.38 | 1,283,180 | -0.07(-0.18%) |
Jul 18, 2024 | 38.84 | 38.84 | 38.34 | 38.45 | 1,581,558 | -0.30(-0.77%) |
Jul 17, 2024 | 38.82 | 38.98 | 38.63 | 38.75 | 1,470,002 | -0.28(-0.72%) |
Jul 16, 2024 | 38.59 | 39.03 | 38.53 | 39.03 | 957,742 | +0.43(+1.11%) |
Jul 15, 2024 | 38.61 | 38.74 | 38.46 | 38.60 | 1,774,467 | -0.01(-0.03%) |
Jul 12, 2024 | 38.59 | 38.75 | 38.44 | 38.61 | 2,911,963 | +0.23(+0.60%) |
Jul 11, 2024 | 38.21 | 38.45 | 38.21 | 38.38 | 2,214,667 | +0.26(+0.68%) |
Jul 10, 2024 | 37.77 | 38.15 | 37.67 | 38.12 | 2,390,085 | +0.58(+1.55%) |
Jul 09, 2024 | 37.60 | 37.69 | 37.48 | 37.54 | 2,050,732 | -0.12(-0.32%) |
Jul 08, 2024 | 37.62 | 37.67 | 37.45 | 37.66 | 1,224,863 | +0.04(+0.11%) |
Jul 05, 2024 | 38.06 | 38.06 | 37.60 | 37.62 | 992,392 | -0.21(-0.56%) |
Jul 03, 2024 | 37.65 | 38.01 | 37.60 | 37.83 | 2,293,340 | +0.51(+1.37%) |
Jul 02, 2024 | 36.92 | 37.33 | 36.92 | 37.32 | 1,536,601 | +0.39(+1.06%) |