Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 41.08 | 41.41 | 40.84 | 40.99 | 939,400 | +0.14(+0.34%) |
Sep 26, 2024 | 40.93 | 41.26 | 40.76 | 40.85 | 698,563 | +0.39(+0.96%) |
Sep 25, 2024 | 40.80 | 40.87 | 40.40 | 40.46 | 1,364,503 | -0.23(-0.57%) |
Sep 24, 2024 | 40.71 | 40.88 | 40.53 | 40.69 | 586,148 | +0.11(+0.27%) |
Sep 23, 2024 | 40.57 | 40.81 | 40.34 | 40.58 | 628,627 | +0.10(+0.25%) |
Sep 20, 2024 | 40.64 | 40.66 | 40.26 | 40.48 | 1,760,066 | -0.26(-0.64%) |
Sep 19, 2024 | 40.45 | 40.78 | 40.01 | 40.74 | 1,115,910 | +1.18(+2.98%) |
Sep 18, 2024 | 39.58 | 40.29 | 39.43 | 39.56 | 992,263 | +0.03(+0.08%) |
Sep 17, 2024 | 39.17 | 39.66 | 39.17 | 39.53 | 807,653 | +0.44(+1.13%) |
Sep 16, 2024 | 38.89 | 39.20 | 38.81 | 39.09 | 699,009 | +0.33(+0.85%) |
Sep 13, 2024 | 38.50 | 38.99 | 38.36 | 38.76 | 763,087 | +0.54(+1.41%) |
Sep 12, 2024 | 37.80 | 38.26 | 37.62 | 38.22 | 1,592,118 | +0.50(+1.33%) |
Sep 11, 2024 | 37.37 | 37.77 | 36.59 | 37.72 | 923,009 | +0.26(+0.69%) |
Sep 10, 2024 | 37.47 | 37.61 | 37.14 | 37.46 | 2,443,354 | +0.06(+0.16%) |
Sep 09, 2024 | 37.34 | 37.62 | 37.21 | 37.40 | 1,962,808 | +0.40(+1.08%) |
Sep 06, 2024 | 37.43 | 37.76 | 36.89 | 37.00 | 835,369 | -0.35(-0.94%) |
Sep 05, 2024 | 37.75 | 37.82 | 37.09 | 37.35 | 1,279,416 | -0.36(-0.95%) |
Sep 04, 2024 | 37.83 | 38.03 | 37.53 | 37.71 | 582,575 | -0.23(-0.61%) |
Sep 03, 2024 | 39.14 | 39.20 | 37.80 | 37.94 | 876,938 | -1.48(-3.75%) |
Aug 30, 2024 | 39.13 | 39.43 | 38.79 | 39.42 | 492,482 | +0.50(+1.28%) |
Aug 29, 2024 | 38.92 | 39.37 | 38.58 | 38.92 | 1,379,685 | +0.29(+0.75%) |
Aug 28, 2024 | 38.85 | 38.94 | 38.50 | 38.63 | 1,655,306 | -0.25(-0.64%) |
Aug 27, 2024 | 39.03 | 39.05 | 38.75 | 38.88 | 492,408 | -0.30(-0.77%) |
Aug 26, 2024 | 39.47 | 39.62 | 39.12 | 39.18 | 675,592 | -0.06(-0.15%) |
Aug 23, 2024 | 38.54 | 39.33 | 38.54 | 39.24 | 820,061 | +0.84(+2.19%) |
Aug 22, 2024 | 38.59 | 38.73 | 38.29 | 38.40 | 646,028 | -0.15(-0.39%) |
Aug 21, 2024 | 38.28 | 38.63 | 38.18 | 38.55 | 692,629 | +0.43(+1.13%) |
Aug 20, 2024 | 38.33 | 38.40 | 37.97 | 38.12 | 507,271 | -0.19(-0.50%) |
Aug 19, 2024 | 38.07 | 38.33 | 38.04 | 38.31 | 444,947 | +0.23(+0.60%) |
Aug 16, 2024 | 38.13 | 38.33 | 37.93 | 38.08 | 591,051 | -0.15(-0.39%) |
Aug 15, 2024 | 38.09 | 38.43 | 37.92 | 38.23 | 572,852 | +0.65(+1.73%) |
Aug 14, 2024 | 37.67 | 37.74 | 37.37 | 37.58 | 657,372 | +0.03(+0.08%) |
Aug 13, 2024 | 37.27 | 37.63 | 36.97 | 37.55 | 729,680 | +0.49(+1.32%) |
Aug 12, 2024 | 37.40 | 37.44 | 36.95 | 37.06 | 671,567 | -0.28(-0.75%) |
Aug 09, 2024 | 37.46 | 37.53 | 37.00 | 37.34 | 688,026 | -0.08(-0.21%) |
Aug 08, 2024 | 36.84 | 37.52 | 36.84 | 37.42 | 1,548,456 | +0.91(+2.49%) |
Aug 07, 2024 | 37.44 | 37.75 | 36.48 | 36.51 | 928,321 | -0.48(-1.30%) |
Aug 06, 2024 | 36.73 | 37.53 | 36.41 | 36.99 | 1,578,242 | +0.40(+1.09%) |
Aug 05, 2024 | 36.16 | 37.09 | 35.72 | 36.59 | 3,740,032 | -0.83(-2.22%) |
Aug 02, 2024 | 38.05 | 38.06 | 37.08 | 37.42 | 3,153,810 | -1.39(-3.58%) |
Aug 01, 2024 | 39.94 | 40.17 | 38.47 | 38.81 | 3,447,729 | -1.15(-2.88%) |
Jul 31, 2024 | 39.79 | 40.55 | 39.65 | 39.96 | 2,018,548 | +0.64(+1.63%) |
Jul 30, 2024 | 39.41 | 39.77 | 39.10 | 39.32 | 895,471 | +0.08(+0.20%) |
Jul 29, 2024 | 39.47 | 39.56 | 39.09 | 39.24 | 882,585 | -0.10(-0.25%) |
Jul 26, 2024 | 38.94 | 39.55 | 38.94 | 39.34 | 1,131,573 | +0.85(+2.21%) |
Jul 25, 2024 | 38.15 | 39.11 | 37.99 | 38.49 | 1,728,085 | +0.58(+1.53%) |
Jul 24, 2024 | 39.07 | 39.11 | 37.88 | 37.91 | 810,912 | -1.34(-3.41%) |
Jul 23, 2024 | 38.93 | 39.37 | 38.87 | 39.25 | 875,625 | +0.20(+0.51%) |
Jul 22, 2024 | 38.71 | 39.07 | 38.33 | 39.05 | 724,383 | +0.63(+1.64%) |
Jul 19, 2024 | 38.70 | 38.82 | 38.31 | 38.42 | 627,108 | -0.30(-0.77%) |
Jul 18, 2024 | 38.95 | 39.58 | 38.58 | 38.72 | 2,410,890 | -0.25(-0.64%) |
Jul 17, 2024 | 39.56 | 39.74 | 38.96 | 38.97 | 1,360,016 | -0.86(-2.16%) |
Jul 16, 2024 | 38.87 | 39.88 | 38.80 | 39.83 | 1,510,182 | +1.17(+3.03%) |
Jul 15, 2024 | 38.43 | 38.99 | 38.34 | 38.66 | 858,265 | +0.39(+1.02%) |
Jul 12, 2024 | 38.25 | 38.58 | 38.12 | 38.27 | 1,077,871 | +0.42(+1.11%) |
Jul 11, 2024 | 37.19 | 37.94 | 37.15 | 37.85 | 1,065,523 | +0.90(+2.44%) |
Jul 10, 2024 | 36.55 | 36.97 | 36.45 | 36.95 | 643,400 | +0.56(+1.54%) |
Jul 09, 2024 | 36.63 | 36.67 | 36.38 | 36.39 | 1,120,181 | -0.30(-0.83%) |
Jul 08, 2024 | 36.68 | 36.94 | 36.62 | 36.70 | 1,394,634 | +0.09(+0.26%) |
Jul 05, 2024 | 36.88 | 36.90 | 36.31 | 36.60 | 944,333 | -0.32(-0.87%) |
Jul 03, 2024 | 36.71 | 36.99 | 36.61 | 36.92 | 554,340 | +0.31(+0.85%) |
Jul 02, 2024 | 36.33 | 36.63 | 36.28 | 36.61 | 1,203,521 | +0.22(+0.60%) |