Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.35 | 40.70 | 40.06 | 40.59 | 1,704,368 | +0.24(+0.59%) |
Sep 19, 2024 | 40.52 | 40.66 | 40.05 | 40.35 | 784,090 | +0.18(+0.45%) |
Sep 18, 2024 | 40.65 | 40.81 | 40.02 | 40.17 | 1,071,521 | -0.49(-1.21%) |
Sep 17, 2024 | 40.68 | 40.94 | 40.49 | 40.66 | 1,610,957 | -0.07(-0.17%) |
Sep 16, 2024 | 41.00 | 41.07 | 40.45 | 40.73 | 3,136,034 | -0.55(-1.33%) |
Sep 13, 2024 | 40.85 | 41.41 | 40.84 | 41.28 | 1,370,889 | +0.48(+1.18%) |
Sep 12, 2024 | 40.33 | 40.88 | 40.07 | 40.80 | 889,096 | +0.48(+1.19%) |
Sep 11, 2024 | 40.56 | 40.75 | 39.87 | 40.32 | 1,363,232 | -0.28(-0.69%) |
Sep 10, 2024 | 40.88 | 40.94 | 40.15 | 40.60 | 1,225,348 | -0.35(-0.85%) |
Sep 09, 2024 | 40.53 | 41.20 | 40.48 | 40.95 | 3,868,812 | +0.49(+1.21%) |
Sep 06, 2024 | 40.62 | 40.97 | 40.17 | 40.46 | 1,982,784 | -0.18(-0.44%) |
Sep 05, 2024 | 40.75 | 40.91 | 40.57 | 40.64 | 2,000,519 | +0.05(+0.12%) |
Sep 04, 2024 | 40.42 | 40.74 | 40.31 | 40.59 | 1,899,289 | +0.18(+0.45%) |
Sep 03, 2024 | 39.88 | 40.51 | 39.69 | 40.41 | 3,241,436 | +0.13(+0.32%) |
Aug 30, 2024 | 39.95 | 40.38 | 39.92 | 40.28 | 861,786 | +0.25(+0.62%) |
Aug 29, 2024 | 39.90 | 40.20 | 39.78 | 40.03 | 1,219,597 | +0.12(+0.30%) |
Aug 28, 2024 | 40.16 | 40.16 | 39.59 | 39.91 | 987,765 | -0.28(-0.70%) |
Aug 27, 2024 | 40.49 | 40.55 | 40.15 | 40.19 | 1,072,606 | -0.11(-0.27%) |
Aug 26, 2024 | 39.98 | 40.49 | 39.94 | 40.30 | 1,187,962 | +0.48(+1.21%) |
Aug 23, 2024 | 39.41 | 39.94 | 39.38 | 39.82 | 1,219,150 | +0.65(+1.66%) |
Aug 22, 2024 | 38.95 | 39.32 | 38.95 | 39.17 | 844,960 | +0.19(+0.49%) |
Aug 21, 2024 | 38.84 | 39.02 | 38.72 | 38.98 | 966,363 | +0.32(+0.83%) |
Aug 20, 2024 | 38.63 | 38.74 | 38.43 | 38.66 | 1,188,201 | +0.01(+0.03%) |
Aug 19, 2024 | 38.48 | 38.83 | 38.43 | 38.65 | 1,327,535 | +0.28(+0.73%) |
Aug 16, 2024 | 38.27 | 38.45 | 38.08 | 38.37 | 1,696,398 | +0.02(+0.05%) |
Aug 15, 2024 | 38.15 | 38.56 | 38.15 | 38.35 | 1,462,694 | +0.19(+0.50%) |
Aug 14, 2024 | 38.13 | 38.22 | 37.95 | 38.16 | 904,168 | +0.09(+0.24%) |
Aug 13, 2024 | 37.93 | 38.22 | 37.77 | 38.07 | 1,248,340 | +0.10(+0.26%) |
Aug 12, 2024 | 38.78 | 38.81 | 37.91 | 37.97 | 1,098,855 | -0.72(-1.86%) |
Aug 09, 2024 | 38.56 | 39.04 | 38.21 | 38.69 | 1,224,909 | +0.11(+0.29%) |
Aug 08, 2024 | 38.29 | 38.81 | 38.14 | 38.58 | 909,546 | +0.27(+0.70%) |
Aug 07, 2024 | 38.35 | 38.67 | 38.18 | 38.31 | 1,092,639 | +0.26(+0.68%) |
Aug 06, 2024 | 37.64 | 38.27 | 37.29 | 38.05 | 1,396,080 | +0.35(+0.93%) |
Aug 05, 2024 | 37.18 | 37.86 | 36.80 | 37.70 | 1,451,482 | -0.49(-1.28%) |
Aug 02, 2024 | 38.23 | 38.28 | 37.88 | 38.19 | 1,595,695 | -0.28(-0.73%) |
Aug 01, 2024 | 38.79 | 39.00 | 38.24 | 38.47 | 1,215,067 | -0.27(-0.70%) |
Jul 31, 2024 | 38.66 | 38.95 | 38.55 | 38.74 | 1,154,718 | +0.33(+0.86%) |
Jul 30, 2024 | 38.07 | 38.54 | 37.98 | 38.41 | 1,072,282 | +0.35(+0.92%) |
Jul 29, 2024 | 38.38 | 38.40 | 37.88 | 38.06 | 733,597 | -0.23(-0.60%) |
Jul 26, 2024 | 38.27 | 38.44 | 38.15 | 38.29 | 1,138,947 | +0.18(+0.47%) |
Jul 25, 2024 | 38.19 | 38.53 | 38.03 | 38.11 | 832,975 | -0.15(-0.39%) |
Jul 24, 2024 | 38.37 | 38.49 | 38.09 | 38.26 | 812,946 | -0.12(-0.31%) |
Jul 23, 2024 | 38.10 | 38.52 | 37.86 | 38.38 | 1,229,822 | +0.22(+0.58%) |
Jul 22, 2024 | 37.89 | 38.27 | 37.81 | 38.16 | 876,809 | +0.27(+0.71%) |
Jul 19, 2024 | 37.78 | 38.03 | 37.63 | 37.89 | 725,297 | +0.06(+0.16%) |
Jul 18, 2024 | 37.76 | 37.97 | 37.55 | 37.83 | 826,282 | +0.17(+0.45%) |
Jul 17, 2024 | 37.60 | 37.86 | 37.54 | 37.66 | 568,083 | +0.09(+0.24%) |
Jul 16, 2024 | 37.53 | 37.74 | 37.31 | 37.57 | 754,462 | +0.05(+0.13%) |
Jul 15, 2024 | 37.82 | 37.88 | 37.51 | 37.52 | 837,877 | -0.25(-0.66%) |
Jul 12, 2024 | 37.73 | 37.91 | 37.58 | 37.77 | 528,678 | +0.25(+0.67%) |
Jul 11, 2024 | 37.77 | 37.77 | 37.45 | 37.52 | 1,428,009 | -0.09(-0.24%) |
Jul 10, 2024 | 37.30 | 37.80 | 37.20 | 37.61 | 1,483,312 | +0.43(+1.16%) |
Jul 09, 2024 | 37.09 | 37.38 | 36.99 | 37.18 | 1,740,380 | -0.05(-0.13%) |
Jul 08, 2024 | 37.37 | 37.46 | 37.19 | 37.23 | 817,882 | -0.26(-0.69%) |
Jul 05, 2024 | 37.66 | 37.73 | 37.33 | 37.49 | 1,197,777 | -0.13(-0.35%) |
Jul 03, 2024 | 37.55 | 37.90 | 37.52 | 37.62 | 550,136 | +0.17(+0.45%) |
Jul 02, 2024 | 37.02 | 37.53 | 36.93 | 37.45 | 1,001,281 | +0.59(+1.60%) |