Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.89 | 40.90 | 39.88 | 40.23 | 2,934,952 | +0.63(+1.59%) |
Sep 25, 2024 | 40.96 | 40.96 | 39.17 | 39.60 | 2,153,757 | -1.31(-3.20%) |
Sep 24, 2024 | 40.60 | 41.26 | 40.25 | 40.91 | 1,987,647 | +0.34(+0.84%) |
Sep 23, 2024 | 41.01 | 41.05 | 39.96 | 40.57 | 1,898,422 | -0.42(-1.02%) |
Sep 20, 2024 | 42.29 | 42.65 | 40.73 | 40.99 | 2,857,915 | -1.44(-3.39%) |
Sep 19, 2024 | 43.05 | 43.39 | 41.88 | 42.43 | 1,878,382 | +0.36(+0.86%) |
Sep 18, 2024 | 41.43 | 42.90 | 41.14 | 42.07 | 4,278,820 | +0.74(+1.79%) |
Sep 17, 2024 | 41.63 | 41.74 | 40.73 | 41.33 | 4,960,206 | +0.19(+0.46%) |
Sep 16, 2024 | 41.80 | 41.98 | 40.37 | 41.14 | 2,506,001 | -0.29(-0.70%) |
Sep 13, 2024 | 40.00 | 41.51 | 39.85 | 41.43 | 2,863,013 | +1.95(+4.94%) |
Sep 12, 2024 | 38.79 | 39.52 | 38.31 | 39.48 | 1,713,535 | +0.71(+1.83%) |
Sep 11, 2024 | 38.50 | 38.90 | 37.51 | 38.77 | 3,157,639 | +0.24(+0.62%) |
Sep 10, 2024 | 38.59 | 39.47 | 38.11 | 38.53 | 2,632,127 | -0.19(-0.49%) |
Sep 09, 2024 | 39.75 | 40.37 | 38.62 | 38.72 | 3,267,684 | -1.04(-2.62%) |
Sep 06, 2024 | 40.37 | 41.19 | 39.53 | 39.76 | 4,033,934 | -0.70(-1.73%) |
Sep 05, 2024 | 42.50 | 42.67 | 40.30 | 40.46 | 3,699,827 | -1.96(-4.62%) |
Sep 04, 2024 | 43.56 | 43.73 | 41.94 | 42.42 | 3,119,878 | -1.30(-2.97%) |
Sep 03, 2024 | 44.50 | 45.20 | 43.70 | 43.72 | 2,566,458 | -1.59(-3.51%) |
Aug 30, 2024 | 46.46 | 46.62 | 44.90 | 45.31 | 3,065,454 | -0.84(-1.82%) |
Aug 29, 2024 | 46.75 | 46.85 | 45.80 | 46.15 | 2,658,153 | -0.49(-1.05%) |
Aug 28, 2024 | 47.38 | 48.30 | 46.48 | 46.64 | 2,825,745 | -1.21(-2.53%) |
Aug 27, 2024 | 49.00 | 49.05 | 47.77 | 47.85 | 3,213,214 | -1.26(-2.57%) |
Aug 26, 2024 | 49.71 | 49.83 | 48.36 | 49.11 | 3,511,160 | -0.04(-0.08%) |
Aug 23, 2024 | 51.30 | 51.49 | 47.97 | 49.15 | 6,659,330 | -1.95(-3.82%) |
Aug 22, 2024 | 48.40 | 53.89 | 48.28 | 51.10 | 13,809,715 | -10.82(-17.47%) |
Aug 21, 2024 | 61.48 | 61.97 | 60.81 | 61.92 | 1,835,256 | +1.11(+1.83%) |
Aug 20, 2024 | 60.85 | 61.18 | 60.28 | 60.81 | 967,371 | -0.09(-0.15%) |
Aug 19, 2024 | 62.19 | 62.22 | 60.52 | 60.90 | 1,295,010 | -1.29(-2.07%) |
Aug 16, 2024 | 62.27 | 62.80 | 61.74 | 62.19 | 995,805 | -0.20(-0.32%) |
Aug 15, 2024 | 62.12 | 63.12 | 61.43 | 62.39 | 1,252,952 | +1.89(+3.12%) |
Aug 14, 2024 | 60.65 | 61.37 | 60.00 | 60.50 | 828,337 | +0.31(+0.52%) |
Aug 13, 2024 | 58.35 | 60.46 | 58.12 | 60.19 | 885,404 | +2.13(+3.67%) |
Aug 12, 2024 | 60.57 | 60.57 | 57.81 | 58.06 | 1,271,784 | -2.15(-3.57%) |
Aug 09, 2024 | 61.33 | 61.33 | 59.92 | 60.21 | 867,538 | -0.71(-1.17%) |
Aug 08, 2024 | 59.10 | 61.10 | 59.00 | 60.92 | 1,252,008 | +1.93(+3.27%) |
Aug 07, 2024 | 59.14 | 60.58 | 58.59 | 58.99 | 1,296,011 | +0.77(+1.32%) |
Aug 06, 2024 | 58.36 | 59.53 | 57.48 | 58.22 | 1,052,227 | -0.64(-1.09%) |
Aug 05, 2024 | 58.35 | 59.58 | 57.02 | 58.86 | 1,453,233 | -2.19(-3.59%) |
Aug 02, 2024 | 61.08 | 61.39 | 58.85 | 61.05 | 1,211,514 | -1.08(-1.74%) |
Aug 01, 2024 | 63.63 | 63.68 | 60.79 | 62.13 | 932,768 | -1.20(-1.89%) |
Jul 31, 2024 | 63.14 | 64.58 | 62.81 | 63.33 | 1,077,615 | +0.24(+0.38%) |
Jul 30, 2024 | 61.06 | 63.30 | 60.78 | 63.09 | 1,342,966 | +2.10(+3.44%) |
Jul 29, 2024 | 61.00 | 61.72 | 60.59 | 60.99 | 1,405,652 | +0.23(+0.38%) |
Jul 26, 2024 | 60.78 | 61.71 | 60.33 | 60.76 | 1,412,452 | +0.59(+0.98%) |
Jul 25, 2024 | 58.84 | 61.44 | 58.84 | 60.17 | 1,651,549 | +1.23(+2.09%) |
Jul 24, 2024 | 59.50 | 60.22 | 58.45 | 58.94 | 1,294,458 | -0.70(-1.17%) |
Jul 23, 2024 | 58.66 | 59.84 | 58.33 | 59.64 | 1,239,072 | -0.11(-0.18%) |
Jul 22, 2024 | 59.68 | 60.04 | 58.77 | 59.75 | 1,191,554 | +0.13(+0.22%) |
Jul 19, 2024 | 61.20 | 61.35 | 59.35 | 59.62 | 1,269,463 | -1.64(-2.68%) |
Jul 18, 2024 | 63.93 | 64.84 | 61.21 | 61.26 | 1,301,856 | -3.18(-4.93%) |
Jul 17, 2024 | 63.03 | 64.92 | 62.21 | 64.44 | 1,410,049 | +0.78(+1.23%) |
Jul 16, 2024 | 62.86 | 64.11 | 62.30 | 63.66 | 1,028,500 | +1.24(+1.99%) |
Jul 15, 2024 | 62.60 | 63.62 | 61.80 | 62.42 | 1,110,221 | -0.50(-0.79%) |
Jul 12, 2024 | 61.92 | 63.98 | 61.55 | 62.92 | 1,594,892 | +1.44(+2.34%) |
Jul 11, 2024 | 59.68 | 61.87 | 59.17 | 61.48 | 1,510,386 | +2.98(+5.09%) |
Jul 10, 2024 | 58.61 | 58.64 | 57.93 | 58.50 | 919,878 | +0.83(+1.43%) |
Jul 09, 2024 | 58.80 | 58.89 | 57.60 | 57.68 | 1,227,488 | -1.38(-2.34%) |
Jul 08, 2024 | 59.09 | 59.75 | 58.17 | 59.06 | 1,341,182 | +0.58(+0.99%) |
Jul 05, 2024 | 59.48 | 59.68 | 57.78 | 58.48 | 1,760,405 | -1.14(-1.90%) |
Jul 03, 2024 | 60.54 | 60.88 | 59.42 | 59.62 | 847,154 | -0.74(-1.22%) |
Jul 02, 2024 | 59.02 | 60.48 | 58.74 | 60.35 | 1,657,525 | +0.89(+1.49%) |