Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 40.63 | 41.07 | 40.12 | 40.27 | 900,108 | -0.03(-0.07%) |
Sep 26, 2024 | 39.71 | 40.42 | 39.26 | 40.30 | 944,833 | +1.56(+4.03%) |
Sep 25, 2024 | 39.54 | 39.66 | 38.47 | 38.74 | 943,873 | -0.86(-2.17%) |
Sep 24, 2024 | 39.84 | 40.21 | 39.21 | 39.60 | 1,076,573 | +0.19(+0.48%) |
Sep 23, 2024 | 39.90 | 40.14 | 39.29 | 39.41 | 1,141,465 | -0.33(-0.83%) |
Sep 20, 2024 | 39.83 | 39.86 | 39.07 | 39.74 | 1,848,680 | -0.09(-0.23%) |
Sep 19, 2024 | 39.67 | 40.11 | 39.19 | 39.83 | 1,710,370 | +1.35(+3.51%) |
Sep 18, 2024 | 39.06 | 39.37 | 38.29 | 38.48 | 913,784 | -0.48(-1.23%) |
Sep 17, 2024 | 38.90 | 39.53 | 38.77 | 38.96 | 1,076,693 | +0.31(+0.80%) |
Sep 16, 2024 | 38.49 | 38.91 | 38.26 | 38.65 | 867,078 | -0.02(-0.05%) |
Sep 13, 2024 | 38.51 | 38.88 | 38.11 | 38.67 | 962,358 | +0.37(+0.97%) |
Sep 12, 2024 | 38.56 | 38.83 | 37.82 | 38.30 | 531,675 | -0.08(-0.21%) |
Sep 11, 2024 | 37.75 | 38.51 | 37.42 | 38.38 | 805,511 | +0.53(+1.40%) |
Sep 10, 2024 | 38.25 | 38.31 | 37.55 | 37.85 | 928,899 | -0.40(-1.05%) |
Sep 09, 2024 | 38.31 | 38.72 | 38.13 | 38.25 | 749,767 | +0.02(+0.05%) |
Sep 06, 2024 | 39.33 | 39.35 | 37.86 | 38.23 | 1,036,446 | -0.66(-1.70%) |
Sep 05, 2024 | 38.51 | 39.12 | 38.45 | 38.89 | 809,137 | +0.24(+0.62%) |
Sep 04, 2024 | 38.03 | 38.98 | 37.92 | 38.65 | 990,557 | +0.39(+1.02%) |
Sep 03, 2024 | 39.83 | 40.24 | 37.98 | 38.26 | 914,211 | -2.12(-5.25%) |
Aug 30, 2024 | 40.47 | 40.80 | 40.08 | 40.38 | 2,496,056 | +0.38(+0.95%) |
Aug 29, 2024 | 39.10 | 40.30 | 38.97 | 40.00 | 1,568,327 | +1.21(+3.12%) |
Aug 28, 2024 | 38.96 | 39.38 | 38.49 | 38.79 | 738,854 | -0.47(-1.20%) |
Aug 27, 2024 | 39.23 | 39.52 | 38.83 | 39.26 | 766,881 | -0.27(-0.68%) |
Aug 26, 2024 | 39.77 | 40.23 | 39.48 | 39.53 | 1,209,054 | -0.16(-0.40%) |
Aug 23, 2024 | 39.02 | 39.90 | 38.79 | 39.69 | 1,146,646 | +0.90(+2.32%) |
Aug 22, 2024 | 40.01 | 40.09 | 38.64 | 38.79 | 1,013,251 | -1.22(-3.05%) |
Aug 21, 2024 | 39.41 | 40.08 | 39.30 | 40.01 | 1,431,979 | +0.89(+2.28%) |
Aug 20, 2024 | 39.49 | 39.78 | 39.03 | 39.12 | 950,110 | -0.45(-1.14%) |
Aug 19, 2024 | 39.59 | 39.60 | 39.06 | 39.57 | 873,839 | +0.11(+0.28%) |
Aug 16, 2024 | 39.32 | 39.94 | 39.05 | 39.46 | 844,134 | +0.12(+0.31%) |
Aug 15, 2024 | 39.28 | 39.93 | 38.80 | 39.34 | 1,184,422 | +0.91(+2.35%) |
Aug 14, 2024 | 39.30 | 39.30 | 38.35 | 38.44 | 877,497 | -0.65(-1.66%) |
Aug 13, 2024 | 38.88 | 39.42 | 38.50 | 39.08 | 814,283 | +0.66(+1.71%) |
Aug 12, 2024 | 38.92 | 39.00 | 38.28 | 38.42 | 890,878 | -0.24(-0.62%) |
Aug 09, 2024 | 38.89 | 38.98 | 38.21 | 38.66 | 1,115,848 | -0.01(-0.03%) |
Aug 08, 2024 | 37.84 | 38.99 | 37.25 | 38.67 | 1,199,361 | +1.40(+3.75%) |
Aug 07, 2024 | 38.92 | 39.09 | 36.91 | 37.28 | 1,680,623 | -0.72(-1.89%) |
Aug 06, 2024 | 37.33 | 38.42 | 37.03 | 38.00 | 1,856,339 | +1.22(+3.31%) |
Aug 05, 2024 | 35.93 | 37.71 | 35.18 | 36.78 | 1,936,282 | -1.37(-3.58%) |
Aug 02, 2024 | 37.94 | 38.54 | 37.47 | 38.15 | 2,327,419 | -0.86(-2.20%) |
Aug 01, 2024 | 45.91 | 46.41 | 37.83 | 39.00 | 6,264,834 | -10.52(-21.24%) |
Jul 31, 2024 | 49.85 | 50.24 | 49.01 | 49.52 | 1,188,909 | +0.75(+1.53%) |
Jul 30, 2024 | 49.71 | 50.68 | 48.16 | 48.77 | 1,194,825 | -0.61(-1.23%) |
Jul 29, 2024 | 49.89 | 50.03 | 49.10 | 49.38 | 1,072,854 | -0.20(-0.40%) |
Jul 26, 2024 | 49.14 | 50.10 | 48.84 | 49.58 | 809,944 | +0.99(+2.03%) |
Jul 25, 2024 | 49.87 | 50.08 | 48.56 | 48.60 | 1,187,370 | -1.58(-3.14%) |
Jul 24, 2024 | 50.14 | 51.15 | 50.04 | 50.17 | 1,248,069 | -0.51(-1.00%) |
Jul 23, 2024 | 50.36 | 51.33 | 50.11 | 50.68 | 1,017,584 | +0.32(+0.63%) |
Jul 22, 2024 | 49.99 | 50.42 | 49.45 | 50.36 | 903,826 | +0.69(+1.39%) |
Jul 19, 2024 | 50.06 | 50.48 | 49.34 | 49.67 | 1,058,219 | -0.54(-1.07%) |
Jul 18, 2024 | 51.52 | 51.68 | 49.55 | 50.21 | 1,296,949 | -1.42(-2.75%) |
Jul 17, 2024 | 51.43 | 52.87 | 50.94 | 51.63 | 1,094,675 | -1.18(-2.23%) |
Jul 16, 2024 | 52.11 | 53.03 | 51.90 | 52.81 | 1,045,028 | +1.13(+2.18%) |
Jul 15, 2024 | 51.01 | 51.90 | 50.80 | 51.68 | 1,046,414 | +0.80(+1.57%) |
Jul 12, 2024 | 50.85 | 51.95 | 50.43 | 50.88 | 1,160,925 | +0.35(+0.69%) |
Jul 11, 2024 | 49.90 | 51.08 | 49.76 | 50.53 | 1,593,865 | +1.29(+2.61%) |
Jul 10, 2024 | 48.39 | 49.76 | 48.08 | 49.24 | 1,468,303 | +0.88(+1.82%) |
Jul 09, 2024 | 47.37 | 48.65 | 47.27 | 48.37 | 1,502,966 | +1.16(+2.45%) |
Jul 08, 2024 | 47.29 | 48.10 | 47.06 | 47.21 | 778,223 | +0.02(+0.04%) |
Jul 05, 2024 | 47.05 | 47.40 | 46.92 | 47.19 | 655,766 | +0.12(+0.25%) |
Jul 03, 2024 | 47.39 | 47.51 | 46.95 | 47.07 | 443,233 | -0.03(-0.06%) |
Jul 02, 2024 | 46.31 | 47.13 | 46.28 | 47.10 | 954,129 | +0.79(+1.70%) |