Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.11 | 38.78 | 38.03 | 38.32 | 2,201,953 | +0.63(+1.67%) |
Sep 26, 2024 | 37.81 | 38.16 | 37.33 | 37.69 | 1,051,634 | +0.43(+1.15%) |
Sep 25, 2024 | 38.24 | 38.29 | 37.15 | 37.26 | 1,822,095 | -1.23(-3.20%) |
Sep 24, 2024 | 37.75 | 38.68 | 37.59 | 38.49 | 1,576,186 | +1.21(+3.25%) |
Sep 23, 2024 | 36.86 | 37.31 | 35.89 | 37.28 | 1,195,188 | +0.51(+1.39%) |
Sep 20, 2024 | 37.41 | 37.50 | 36.56 | 36.77 | 2,299,136 | -0.75(-2.00%) |
Sep 19, 2024 | 38.10 | 38.62 | 37.30 | 37.52 | 1,908,173 | -0.12(-0.32%) |
Sep 18, 2024 | 37.43 | 38.77 | 37.31 | 37.64 | 2,350,619 | +0.35(+0.94%) |
Sep 17, 2024 | 37.07 | 37.78 | 36.87 | 37.29 | 1,573,799 | +0.63(+1.72%) |
Sep 16, 2024 | 36.45 | 37.56 | 36.35 | 36.66 | 2,236,422 | +0.63(+1.75%) |
Sep 13, 2024 | 35.75 | 36.31 | 35.67 | 36.03 | 1,369,378 | +0.85(+2.42%) |
Sep 12, 2024 | 34.43 | 35.60 | 34.01 | 35.18 | 1,895,544 | +0.75(+2.18%) |
Sep 11, 2024 | 34.32 | 34.64 | 33.86 | 34.43 | 1,366,063 | +0.08(+0.23%) |
Sep 10, 2024 | 35.56 | 35.63 | 34.23 | 34.35 | 1,931,715 | -1.11(-3.13%) |
Sep 09, 2024 | 35.43 | 36.40 | 35.05 | 35.46 | 2,321,873 | +0.03(+0.08%) |
Sep 06, 2024 | 36.17 | 36.53 | 35.06 | 35.43 | 2,030,070 | -0.78(-2.15%) |
Sep 05, 2024 | 37.42 | 37.67 | 36.13 | 36.21 | 2,095,355 | -1.16(-3.10%) |
Sep 04, 2024 | 36.01 | 37.45 | 36.01 | 37.37 | 3,741,791 | +1.39(+3.86%) |
Sep 03, 2024 | 36.28 | 36.96 | 35.92 | 35.98 | 3,084,545 | -0.34(-0.94%) |
Aug 30, 2024 | 37.00 | 37.00 | 35.93 | 36.32 | 1,722,880 | -0.32(-0.87%) |
Aug 29, 2024 | 37.00 | 37.24 | 36.17 | 36.64 | 1,667,974 | -0.02(-0.05%) |
Aug 28, 2024 | 36.63 | 37.66 | 36.34 | 36.66 | 2,166,272 | -0.35(-0.93%) |
Aug 27, 2024 | 37.07 | 37.20 | 36.38 | 37.01 | 2,067,391 | -0.32(-0.87%) |
Aug 26, 2024 | 38.64 | 39.12 | 37.31 | 37.33 | 3,011,624 | -1.26(-3.27%) |
Aug 23, 2024 | 37.75 | 38.80 | 37.31 | 38.59 | 2,775,116 | +1.08(+2.88%) |
Aug 22, 2024 | 35.37 | 38.46 | 35.26 | 37.51 | 10,763,785 | -3.97(-9.57%) |
Aug 21, 2024 | 41.11 | 41.63 | 40.20 | 41.48 | 4,221,918 | +1.24(+3.08%) |
Aug 20, 2024 | 40.74 | 41.42 | 39.83 | 40.24 | 2,047,391 | -0.93(-2.26%) |
Aug 19, 2024 | 40.75 | 41.89 | 40.43 | 41.17 | 2,239,972 | +0.43(+1.06%) |
Aug 16, 2024 | 39.95 | 40.96 | 39.54 | 40.74 | 1,879,367 | +0.86(+2.16%) |
Aug 15, 2024 | 40.97 | 41.40 | 39.82 | 39.88 | 2,297,456 | +0.36(+0.91%) |
Aug 14, 2024 | 40.92 | 40.92 | 38.95 | 39.52 | 1,854,775 | -1.33(-3.26%) |
Aug 13, 2024 | 40.92 | 41.50 | 40.55 | 40.85 | 981,353 | +0.32(+0.79%) |
Aug 12, 2024 | 40.67 | 40.88 | 40.10 | 40.53 | 1,001,882 | -0.14(-0.34%) |
Aug 09, 2024 | 40.25 | 41.19 | 39.66 | 40.67 | 1,089,233 | +0.64(+1.60%) |
Aug 08, 2024 | 39.49 | 40.08 | 39.20 | 40.03 | 1,288,238 | +1.16(+2.98%) |
Aug 07, 2024 | 40.65 | 40.85 | 38.76 | 38.87 | 1,530,529 | -1.15(-2.87%) |
Aug 06, 2024 | 39.57 | 40.70 | 38.86 | 40.02 | 1,588,918 | +0.17(+0.43%) |
Aug 05, 2024 | 39.24 | 40.90 | 38.62 | 39.85 | 1,772,540 | -1.56(-3.77%) |
Aug 02, 2024 | 42.58 | 42.58 | 41.03 | 41.41 | 1,370,150 | -2.85(-6.44%) |
Aug 01, 2024 | 45.88 | 45.99 | 43.73 | 44.26 | 1,368,253 | -1.79(-3.89%) |
Jul 31, 2024 | 46.91 | 47.41 | 45.90 | 46.05 | 1,793,908 | -0.68(-1.46%) |
Jul 30, 2024 | 46.77 | 47.12 | 46.09 | 46.73 | 928,102 | +0.38(+0.82%) |
Jul 29, 2024 | 46.86 | 47.19 | 46.04 | 46.35 | 1,168,920 | -0.23(-0.49%) |
Jul 26, 2024 | 45.66 | 46.59 | 45.27 | 46.58 | 877,662 | +1.38(+3.05%) |
Jul 25, 2024 | 45.22 | 45.79 | 44.14 | 45.20 | 902,900 | +0.30(+0.67%) |
Jul 24, 2024 | 46.23 | 46.29 | 44.78 | 44.90 | 882,824 | -1.68(-3.61%) |
Jul 23, 2024 | 45.99 | 47.18 | 45.52 | 46.58 | 865,691 | +0.39(+0.84%) |
Jul 22, 2024 | 46.88 | 46.89 | 45.46 | 46.19 | 937,938 | -0.24(-0.52%) |
Jul 19, 2024 | 46.37 | 46.91 | 45.95 | 46.43 | 871,544 | +0.27(+0.58%) |
Jul 18, 2024 | 46.44 | 46.99 | 46.00 | 46.16 | 1,066,085 | +0.00(+0.00%) |
Jul 17, 2024 | 46.57 | 47.74 | 46.03 | 46.16 | 1,140,017 | -1.16(-2.45%) |
Jul 16, 2024 | 46.43 | 47.66 | 46.40 | 47.32 | 1,247,713 | +1.53(+3.34%) |
Jul 15, 2024 | 46.42 | 46.93 | 45.72 | 45.79 | 1,287,024 | -0.88(-1.89%) |
Jul 12, 2024 | 48.42 | 48.90 | 46.61 | 46.67 | 1,952,653 | -1.39(-2.89%) |
Jul 11, 2024 | 45.03 | 48.14 | 45.03 | 48.06 | 2,779,927 | +3.69(+8.32%) |
Jul 10, 2024 | 43.34 | 44.52 | 43.31 | 44.37 | 1,619,800 | +1.28(+2.97%) |
Jul 09, 2024 | 43.60 | 43.92 | 42.90 | 43.09 | 1,367,460 | -0.57(-1.31%) |
Jul 08, 2024 | 42.86 | 43.67 | 42.39 | 43.66 | 997,766 | +0.96(+2.25%) |
Jul 05, 2024 | 43.16 | 43.77 | 42.40 | 42.70 | 1,184,540 | -0.46(-1.07%) |
Jul 03, 2024 | 42.69 | 43.76 | 42.69 | 43.16 | 760,507 | +0.41(+0.96%) |
Jul 02, 2024 | 42.97 | 43.60 | 42.51 | 42.75 | 1,508,199 | +0.20(+0.47%) |