Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 39.77 | 40.27 | 39.70 | 40.15 | 532,713 | +0.41(+1.03%) |
Sep 13, 2024 | 39.78 | 40.22 | 39.39 | 39.74 | 552,585 | +0.24(+0.61%) |
Sep 12, 2024 | 39.26 | 39.52 | 38.65 | 39.50 | 675,504 | +0.50(+1.28%) |
Sep 11, 2024 | 38.75 | 39.15 | 38.29 | 39.00 | 453,451 | +0.02(+0.05%) |
Sep 10, 2024 | 39.47 | 39.47 | 38.69 | 38.98 | 366,947 | -0.37(-0.94%) |
Sep 09, 2024 | 39.10 | 40.08 | 39.10 | 39.35 | 541,890 | +0.24(+0.61%) |
Sep 06, 2024 | 40.18 | 40.32 | 38.86 | 39.11 | 678,251 | -0.75(-1.88%) |
Sep 05, 2024 | 39.80 | 40.06 | 39.15 | 39.86 | 533,736 | -0.03(-0.08%) |
Sep 04, 2024 | 39.58 | 40.48 | 39.11 | 39.89 | 833,819 | -0.18(-0.45%) |
Sep 03, 2024 | 41.15 | 41.56 | 40.03 | 40.07 | 728,384 | -1.21(-2.93%) |
Aug 30, 2024 | 41.76 | 41.88 | 40.76 | 41.28 | 2,184,746 | -0.25(-0.60%) |
Aug 29, 2024 | 41.16 | 42.54 | 41.16 | 41.53 | 621,875 | +0.49(+1.19%) |
Aug 28, 2024 | 40.75 | 41.21 | 40.53 | 41.04 | 704,373 | +0.22(+0.54%) |
Aug 27, 2024 | 41.03 | 41.21 | 40.72 | 40.82 | 792,529 | -0.58(-1.40%) |
Aug 26, 2024 | 41.39 | 42.26 | 41.31 | 41.40 | 784,837 | +0.05(+0.12%) |
Aug 23, 2024 | 41.94 | 41.99 | 41.17 | 41.35 | 1,850,720 | -0.15(-0.36%) |
Aug 22, 2024 | 42.80 | 43.09 | 41.48 | 41.50 | 663,593 | -1.24(-2.90%) |
Aug 21, 2024 | 42.06 | 43.06 | 42.06 | 42.74 | 630,636 | +0.62(+1.47%) |
Aug 20, 2024 | 42.72 | 43.09 | 42.02 | 42.12 | 628,993 | -0.58(-1.36%) |
Aug 19, 2024 | 42.20 | 42.71 | 42.05 | 42.70 | 380,294 | +0.59(+1.40%) |
Aug 16, 2024 | 41.87 | 42.33 | 41.87 | 42.11 | 460,537 | +0.16(+0.38%) |
Aug 15, 2024 | 42.07 | 42.65 | 41.68 | 41.95 | 470,180 | +0.44(+1.06%) |
Aug 14, 2024 | 41.31 | 42.00 | 41.31 | 41.51 | 376,169 | +0.13(+0.31%) |
Aug 13, 2024 | 40.92 | 41.83 | 40.67 | 41.38 | 579,617 | +0.86(+2.12%) |
Aug 12, 2024 | 41.70 | 41.70 | 40.33 | 40.52 | 496,080 | -1.17(-2.81%) |
Aug 09, 2024 | 40.77 | 41.71 | 40.43 | 41.69 | 623,700 | +0.94(+2.31%) |
Aug 08, 2024 | 40.67 | 41.23 | 40.32 | 40.75 | 774,869 | +0.36(+0.89%) |
Aug 07, 2024 | 40.61 | 41.66 | 40.29 | 40.39 | 990,339 | +0.42(+1.05%) |
Aug 06, 2024 | 40.40 | 40.83 | 39.93 | 39.97 | 1,174,743 | -0.15(-0.37%) |
Aug 05, 2024 | 39.84 | 41.50 | 39.15 | 40.12 | 1,080,259 | -1.65(-3.95%) |
Aug 02, 2024 | 40.65 | 42.01 | 40.26 | 41.77 | 1,309,026 | -0.71(-1.67%) |
Aug 01, 2024 | 36.07 | 43.15 | 35.25 | 42.48 | 5,027,787 | -3.44(-7.49%) |
Jul 31, 2024 | 47.09 | 47.19 | 45.55 | 45.92 | 1,971,235 | -1.23(-2.61%) |
Jul 30, 2024 | 43.36 | 49.18 | 43.13 | 47.15 | 4,774,340 | +4.01(+9.30%) |
Jul 29, 2024 | 43.42 | 44.37 | 43.03 | 43.14 | 856,965 | -0.06(-0.14%) |
Jul 26, 2024 | 43.56 | 43.93 | 42.76 | 43.20 | 671,157 | +0.30(+0.70%) |
Jul 25, 2024 | 43.10 | 44.07 | 42.61 | 42.90 | 717,488 | +0.24(+0.56%) |
Jul 24, 2024 | 43.84 | 44.43 | 42.58 | 42.66 | 594,137 | -1.52(-3.44%) |
Jul 23, 2024 | 44.06 | 44.39 | 43.24 | 44.18 | 817,175 | +0.13(+0.30%) |
Jul 22, 2024 | 43.51 | 44.12 | 42.89 | 44.05 | 770,155 | +0.68(+1.57%) |
Jul 19, 2024 | 44.08 | 44.38 | 43.10 | 43.37 | 622,408 | -0.49(-1.12%) |
Jul 18, 2024 | 45.20 | 45.54 | 43.45 | 43.86 | 839,733 | -1.34(-2.96%) |
Jul 17, 2024 | 45.29 | 45.47 | 44.48 | 45.20 | 1,144,290 | -0.69(-1.50%) |
Jul 16, 2024 | 45.28 | 46.21 | 45.15 | 45.89 | 910,764 | +1.02(+2.27%) |
Jul 15, 2024 | 43.99 | 45.19 | 43.66 | 44.87 | 1,066,550 | +1.81(+4.20%) |
Jul 12, 2024 | 42.77 | 43.26 | 42.30 | 43.06 | 680,204 | +0.58(+1.37%) |
Jul 11, 2024 | 43.07 | 43.87 | 42.42 | 42.48 | 765,442 | +0.48(+1.14%) |
Jul 10, 2024 | 42.43 | 42.43 | 41.40 | 42.00 | 478,613 | -0.30(-0.71%) |
Jul 09, 2024 | 42.83 | 42.87 | 42.06 | 42.30 | 464,568 | -0.53(-1.24%) |
Jul 08, 2024 | 43.79 | 44.08 | 42.73 | 42.83 | 492,333 | -0.95(-2.17%) |
Jul 05, 2024 | 43.40 | 44.02 | 43.22 | 43.78 | 449,292 | +0.47(+1.09%) |
Jul 03, 2024 | 43.64 | 43.87 | 43.17 | 43.31 | 354,459 | -0.31(-0.71%) |
Jul 02, 2024 | 43.02 | 43.65 | 42.90 | 43.62 | 511,966 | +0.73(+1.70%) |