Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.62 | 41.95 | 41.22 | 41.64 | 21,025,970 | +0.33(+0.80%) |
Sep 25, 2024 | 41.30 | 41.69 | 41.18 | 41.31 | 18,574,100 | -0.10(-0.24%) |
Sep 24, 2024 | 40.74 | 41.59 | 40.34 | 41.41 | 27,417,652 | +1.08(+2.68%) |
Sep 23, 2024 | 40.54 | 41.19 | 40.30 | 40.33 | 19,146,352 | -0.18(-0.44%) |
Sep 20, 2024 | 40.40 | 40.68 | 40.06 | 40.51 | 28,604,424 | +0.79(+1.99%) |
Sep 19, 2024 | 40.10 | 40.25 | 39.26 | 39.72 | 22,280,400 | +0.66(+1.69%) |
Sep 18, 2024 | 39.76 | 40.98 | 39.02 | 39.06 | 41,436,800 | -0.43(-1.09%) |
Sep 17, 2024 | 39.70 | 40.08 | 39.31 | 39.49 | 17,902,240 | -0.40(-1.00%) |
Sep 16, 2024 | 40.00 | 40.23 | 39.58 | 39.89 | 12,192,447 | -0.20(-0.50%) |
Sep 13, 2024 | 39.80 | 40.22 | 39.77 | 40.09 | 27,456,016 | +0.88(+2.24%) |
Sep 12, 2024 | 38.06 | 39.43 | 38.02 | 39.21 | 35,419,504 | +1.82(+4.87%) |
Sep 11, 2024 | 36.90 | 37.41 | 36.49 | 37.39 | 10,852,692 | +0.17(+0.46%) |
Sep 10, 2024 | 36.76 | 37.23 | 36.45 | 37.22 | 13,939,114 | +0.46(+1.25%) |
Sep 09, 2024 | 36.61 | 36.88 | 36.51 | 36.76 | 15,262,723 | +0.44(+1.21%) |
Sep 06, 2024 | 37.17 | 37.43 | 36.22 | 36.32 | 19,939,196 | -1.01(-2.71%) |
Sep 05, 2024 | 37.66 | 37.83 | 37.28 | 37.33 | 16,257,059 | +0.42(+1.14%) |
Sep 04, 2024 | 36.89 | 37.36 | 36.72 | 36.91 | 15,681,129 | -0.36(-0.97%) |
Sep 03, 2024 | 38.01 | 38.11 | 36.90 | 37.27 | 25,254,708 | -1.35(-3.50%) |
Aug 30, 2024 | 38.79 | 38.98 | 38.34 | 38.62 | 13,171,500 | -0.26(-0.67%) |
Aug 29, 2024 | 38.54 | 39.14 | 38.51 | 38.88 | 13,498,325 | +0.52(+1.36%) |
Aug 28, 2024 | 38.73 | 38.73 | 38.04 | 38.36 | 17,385,698 | -0.86(-2.19%) |
Aug 27, 2024 | 38.92 | 39.26 | 38.66 | 39.22 | 8,463,483 | -0.01(-0.03%) |
Aug 26, 2024 | 39.58 | 39.67 | 39.06 | 39.23 | 9,213,008 | -0.11(-0.28%) |
Aug 23, 2024 | 39.25 | 39.56 | 38.81 | 39.34 | 15,858,651 | +0.56(+1.44%) |
Aug 22, 2024 | 39.22 | 39.22 | 38.54 | 38.78 | 19,737,450 | -0.99(-2.49%) |
Aug 21, 2024 | 39.40 | 39.92 | 39.10 | 39.77 | 13,952,578 | +0.27(+0.68%) |
Aug 20, 2024 | 39.65 | 39.97 | 39.17 | 39.50 | 21,546,392 | +0.28(+0.71%) |
Aug 19, 2024 | 38.22 | 39.25 | 38.16 | 39.22 | 21,187,846 | +0.73(+1.90%) |
Aug 16, 2024 | 37.88 | 38.49 | 37.66 | 38.49 | 26,223,150 | +1.20(+3.22%) |
Aug 15, 2024 | 37.15 | 37.50 | 36.65 | 37.29 | 14,413,861 | +0.18(+0.49%) |
Aug 14, 2024 | 37.10 | 37.20 | 36.56 | 37.11 | 11,559,683 | -0.27(-0.72%) |
Aug 13, 2024 | 36.80 | 37.50 | 36.75 | 37.38 | 13,084,773 | +0.48(+1.30%) |
Aug 12, 2024 | 36.15 | 37.11 | 36.06 | 36.90 | 23,076,904 | +1.06(+2.96%) |
Aug 09, 2024 | 35.84 | 35.89 | 35.21 | 35.84 | 9,773,643 | +0.29(+0.82%) |
Aug 08, 2024 | 35.19 | 35.76 | 34.74 | 35.55 | 16,674,302 | +0.84(+2.42%) |
Aug 07, 2024 | 36.10 | 36.25 | 34.58 | 34.71 | 17,657,784 | -0.92(-2.58%) |
Aug 06, 2024 | 35.15 | 36.04 | 34.92 | 35.63 | 14,286,758 | +0.29(+0.82%) |
Aug 05, 2024 | 34.30 | 35.59 | 33.87 | 35.34 | 28,610,216 | -1.14(-3.12%) |
Aug 02, 2024 | 37.76 | 38.06 | 36.09 | 36.48 | 27,344,562 | -0.79(-2.12%) |
Aug 01, 2024 | 37.95 | 38.21 | 36.79 | 37.27 | 18,193,146 | -0.66(-1.74%) |
Jul 31, 2024 | 37.64 | 38.00 | 37.40 | 37.93 | 26,224,324 | +0.98(+2.65%) |
Jul 30, 2024 | 36.87 | 37.03 | 36.38 | 36.95 | 12,730,152 | +0.31(+0.85%) |
Jul 29, 2024 | 36.60 | 36.70 | 36.06 | 36.64 | 10,104,213 | +0.16(+0.44%) |
Jul 26, 2024 | 36.52 | 36.76 | 36.31 | 36.48 | 15,940,044 | +0.29(+0.80%) |
Jul 25, 2024 | 36.26 | 36.56 | 35.90 | 36.19 | 31,713,176 | -1.04(-2.79%) |
Jul 24, 2024 | 37.82 | 38.38 | 37.20 | 37.23 | 20,722,292 | -0.22(-0.59%) |
Jul 23, 2024 | 37.42 | 37.56 | 37.16 | 37.45 | 8,237,135 | +0.00(+0.00%) |
Jul 22, 2024 | 37.31 | 37.58 | 36.97 | 37.45 | 15,240,592 | +0.06(+0.16%) |
Jul 19, 2024 | 36.86 | 37.71 | 36.79 | 37.39 | 22,858,748 | -0.48(-1.27%) |
Jul 18, 2024 | 38.69 | 38.69 | 37.64 | 37.87 | 17,057,576 | -0.57(-1.48%) |
Jul 17, 2024 | 39.16 | 39.41 | 38.38 | 38.44 | 23,576,384 | -0.84(-2.14%) |
Jul 16, 2024 | 38.27 | 39.32 | 38.10 | 39.28 | 24,688,648 | +1.33(+3.50%) |
Jul 15, 2024 | 38.20 | 38.58 | 37.69 | 37.95 | 20,303,448 | -0.22(-0.58%) |
Jul 12, 2024 | 37.65 | 38.31 | 37.65 | 38.17 | 16,485,325 | +0.08(+0.21%) |
Jul 11, 2024 | 37.93 | 38.15 | 37.03 | 38.09 | 27,456,768 | +1.04(+2.81%) |
Jul 10, 2024 | 36.54 | 37.17 | 36.52 | 37.05 | 20,494,872 | +0.94(+2.60%) |
Jul 09, 2024 | 36.13 | 36.37 | 35.83 | 36.11 | 8,217,337 | +0.01(+0.03%) |
Jul 08, 2024 | 35.86 | 36.16 | 35.51 | 36.10 | 16,412,645 | -0.17(-0.47%) |
Jul 05, 2024 | 35.88 | 36.53 | 35.86 | 36.27 | 22,021,912 | +0.99(+2.81%) |
Jul 03, 2024 | 34.55 | 35.56 | 34.52 | 35.28 | 21,553,208 | +1.26(+3.70%) |
Jul 02, 2024 | 33.86 | 34.35 | 33.65 | 34.02 | 12,883,023 | +0.13(+0.38%) |