Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.22 | 40.64 | 39.94 | 40.11 | 59,666,424 | -0.16(-0.40%) |
Sep 19, 2024 | 40.36 | 41.07 | 40.15 | 40.27 | 16,867,370 | +0.45(+1.13%) |
Sep 18, 2024 | 39.36 | 40.11 | 38.50 | 39.82 | 17,284,968 | +0.54(+1.37%) |
Sep 17, 2024 | 39.55 | 39.82 | 39.22 | 39.28 | 13,113,229 | -0.08(-0.20%) |
Sep 16, 2024 | 39.79 | 40.05 | 39.19 | 39.36 | 16,731,015 | -0.19(-0.48%) |
Sep 13, 2024 | 39.31 | 39.89 | 39.23 | 39.55 | 13,100,750 | +0.24(+0.61%) |
Sep 12, 2024 | 38.87 | 39.33 | 38.51 | 39.31 | 17,059,384 | +0.63(+1.63%) |
Sep 11, 2024 | 39.14 | 39.14 | 38.14 | 38.68 | 16,883,296 | -0.46(-1.18%) |
Sep 10, 2024 | 39.82 | 39.96 | 38.91 | 39.14 | 13,751,890 | -0.58(-1.46%) |
Sep 09, 2024 | 39.74 | 40.03 | 38.95 | 39.72 | 13,590,844 | +0.11(+0.28%) |
Sep 06, 2024 | 39.80 | 40.35 | 39.49 | 39.61 | 18,549,376 | -0.19(-0.48%) |
Sep 05, 2024 | 38.91 | 39.83 | 38.88 | 39.80 | 19,033,526 | +1.13(+2.92%) |
Sep 04, 2024 | 39.70 | 40.17 | 38.40 | 38.67 | 24,533,548 | -0.83(-2.10%) |
Sep 03, 2024 | 39.68 | 39.88 | 39.41 | 39.50 | 18,350,996 | -0.07(-0.18%) |
Aug 30, 2024 | 39.73 | 39.73 | 39.17 | 39.57 | 25,874,936 | +0.11(+0.28%) |
Aug 29, 2024 | 40.02 | 40.08 | 39.40 | 39.46 | 22,625,868 | -0.47(-1.18%) |
Aug 28, 2024 | 40.25 | 40.35 | 39.91 | 39.93 | 11,219,668 | -0.31(-0.77%) |
Aug 27, 2024 | 40.17 | 40.54 | 40.14 | 40.24 | 13,070,409 | -0.01(-0.02%) |
Aug 26, 2024 | 40.02 | 40.45 | 39.86 | 40.25 | 11,122,361 | +0.43(+1.08%) |
Aug 23, 2024 | 39.63 | 39.94 | 39.49 | 39.82 | 11,682,179 | +0.41(+1.04%) |
Aug 22, 2024 | 40.10 | 40.10 | 39.18 | 39.41 | 9,262,972 | -0.53(-1.33%) |
Aug 21, 2024 | 40.23 | 40.30 | 39.80 | 39.94 | 12,748,076 | -0.09(-0.22%) |
Aug 20, 2024 | 40.05 | 40.28 | 39.97 | 40.03 | 13,552,052 | -0.23(-0.57%) |
Aug 19, 2024 | 39.47 | 40.31 | 39.47 | 40.26 | 13,278,988 | +0.64(+1.62%) |
Aug 16, 2024 | 39.64 | 39.83 | 39.50 | 39.62 | 14,170,235 | +0.10(+0.25%) |
Aug 15, 2024 | 39.28 | 39.54 | 38.92 | 39.52 | 17,289,420 | +0.51(+1.31%) |
Aug 14, 2024 | 38.78 | 39.12 | 38.77 | 39.01 | 17,955,900 | -0.11(-0.28%) |
Aug 13, 2024 | 38.90 | 39.26 | 38.68 | 39.12 | 14,021,777 | +0.59(+1.53%) |
Aug 12, 2024 | 39.00 | 39.10 | 38.47 | 38.53 | 12,209,143 | -0.55(-1.41%) |
Aug 09, 2024 | 39.07 | 39.37 | 38.70 | 39.08 | 13,999,574 | -0.27(-0.69%) |
Aug 08, 2024 | 38.46 | 39.44 | 38.44 | 39.35 | 13,667,561 | +0.84(+2.18%) |
Aug 07, 2024 | 39.19 | 39.60 | 38.47 | 38.51 | 16,743,862 | -0.41(-1.05%) |
Aug 06, 2024 | 38.90 | 39.45 | 38.73 | 38.92 | 15,842,435 | -0.26(-0.66%) |
Aug 05, 2024 | 40.18 | 40.52 | 38.61 | 39.18 | 21,390,424 | -0.72(-1.80%) |
Aug 02, 2024 | 40.87 | 41.14 | 39.84 | 39.90 | 25,977,832 | -0.36(-0.89%) |
Aug 01, 2024 | 41.25 | 41.42 | 40.21 | 40.26 | 21,795,044 | -1.01(-2.45%) |
Jul 31, 2024 | 40.76 | 41.63 | 40.68 | 41.27 | 24,872,984 | +0.46(+1.13%) |
Jul 30, 2024 | 40.77 | 41.05 | 40.38 | 40.81 | 25,226,048 | +0.13(+0.32%) |
Jul 29, 2024 | 39.73 | 40.78 | 39.62 | 40.68 | 22,196,100 | +0.99(+2.49%) |
Jul 26, 2024 | 38.57 | 40.11 | 38.54 | 39.69 | 24,563,968 | +1.45(+3.79%) |
Jul 25, 2024 | 38.54 | 39.37 | 38.23 | 38.24 | 18,383,784 | +0.15(+0.39%) |
Jul 24, 2024 | 38.72 | 38.85 | 37.38 | 38.09 | 23,452,548 | -0.42(-1.09%) |
Jul 23, 2024 | 39.41 | 39.57 | 36.97 | 38.51 | 30,772,540 | -1.02(-2.58%) |
Jul 22, 2024 | 40.11 | 40.19 | 38.78 | 39.53 | 23,231,232 | -0.55(-1.37%) |
Jul 19, 2024 | 40.18 | 40.29 | 39.87 | 40.08 | 19,305,300 | -0.06(-0.15%) |
Jul 18, 2024 | 40.23 | 41.20 | 40.13 | 40.14 | 17,755,752 | -0.45(-1.11%) |
Jul 17, 2024 | 39.68 | 40.74 | 39.67 | 40.59 | 31,688,444 | +0.98(+2.47%) |
Jul 16, 2024 | 38.94 | 39.66 | 38.86 | 39.61 | 18,541,166 | +0.67(+1.72%) |
Jul 15, 2024 | 38.25 | 39.44 | 38.20 | 38.94 | 19,018,344 | +0.65(+1.70%) |
Jul 12, 2024 | 37.99 | 38.34 | 37.91 | 38.29 | 16,748,606 | +0.54(+1.43%) |
Jul 11, 2024 | 37.58 | 38.19 | 37.56 | 37.75 | 18,629,980 | +0.32(+0.85%) |
Jul 10, 2024 | 37.58 | 37.67 | 37.14 | 37.43 | 19,195,332 | -0.08(-0.21%) |
Jul 09, 2024 | 37.27 | 37.67 | 37.15 | 37.51 | 18,695,512 | +0.18(+0.48%) |
Jul 08, 2024 | 37.79 | 37.99 | 37.20 | 37.33 | 17,613,384 | -0.53(-1.40%) |
Jul 05, 2024 | 37.96 | 37.99 | 37.68 | 37.86 | 12,172,359 | -0.19(-0.50%) |
Jul 03, 2024 | 37.75 | 38.31 | 37.71 | 38.05 | 7,659,973 | +0.20(+0.53%) |
Jul 02, 2024 | 38.05 | 38.05 | 37.46 | 37.85 | 15,835,714 | -0.01(-0.03%) |