Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.60 | 44.88 | 44.36 | 44.62 | 15,779,758 | +0.07(+0.16%) |
Sep 25, 2024 | 44.80 | 44.88 | 44.42 | 44.55 | 21,988,118 | -0.11(-0.25%) |
Sep 24, 2024 | 44.21 | 44.79 | 44.13 | 44.66 | 15,153,210 | +0.40(+0.90%) |
Sep 23, 2024 | 44.35 | 44.53 | 43.95 | 44.26 | 18,082,824 | -0.07(-0.16%) |
Sep 20, 2024 | 43.78 | 44.47 | 43.65 | 44.33 | 52,671,992 | +0.39(+0.89%) |
Sep 19, 2024 | 43.96 | 43.97 | 43.33 | 43.94 | 23,096,544 | +0.06(+0.14%) |
Sep 18, 2024 | 44.10 | 44.50 | 43.78 | 43.88 | 16,904,086 | -0.20(-0.45%) |
Sep 17, 2024 | 44.75 | 44.75 | 43.92 | 44.08 | 18,766,868 | -0.92(-2.04%) |
Sep 16, 2024 | 44.61 | 45.05 | 44.46 | 45.00 | 24,710,340 | +0.57(+1.28%) |
Sep 13, 2024 | 43.92 | 44.47 | 43.62 | 44.43 | 20,078,076 | +0.57(+1.30%) |
Sep 12, 2024 | 43.50 | 43.88 | 43.43 | 43.86 | 18,398,704 | +0.06(+0.14%) |
Sep 11, 2024 | 43.51 | 43.82 | 42.94 | 43.80 | 22,394,384 | +0.15(+0.34%) |
Sep 10, 2024 | 42.79 | 43.69 | 42.38 | 43.65 | 36,979,036 | +0.92(+2.15%) |
Sep 09, 2024 | 41.26 | 42.78 | 41.26 | 42.73 | 27,848,912 | +1.58(+3.84%) |
Sep 06, 2024 | 41.36 | 41.79 | 41.13 | 41.15 | 18,100,376 | -0.16(-0.39%) |
Sep 05, 2024 | 41.30 | 41.81 | 40.90 | 41.31 | 28,198,332 | -0.17(-0.41%) |
Sep 04, 2024 | 43.00 | 43.27 | 41.20 | 41.48 | 31,254,624 | -1.45(-3.38%) |
Sep 03, 2024 | 41.96 | 42.93 | 41.92 | 42.93 | 23,316,684 | +1.15(+2.75%) |
Aug 30, 2024 | 41.30 | 41.89 | 41.17 | 41.78 | 20,009,908 | +0.53(+1.28%) |
Aug 29, 2024 | 41.54 | 41.56 | 41.14 | 41.25 | 17,337,460 | -0.24(-0.58%) |
Aug 28, 2024 | 41.49 | 41.71 | 41.36 | 41.49 | 12,731,476 | +0.04(+0.10%) |
Aug 27, 2024 | 41.55 | 41.64 | 41.17 | 41.45 | 9,780,525 | -0.04(-0.10%) |
Aug 26, 2024 | 41.37 | 41.74 | 41.24 | 41.49 | 10,307,432 | +0.28(+0.68%) |
Aug 23, 2024 | 40.99 | 41.23 | 40.91 | 41.21 | 11,757,358 | +0.34(+0.83%) |
Aug 22, 2024 | 41.10 | 41.16 | 40.61 | 40.87 | 13,528,826 | -0.18(-0.44%) |
Aug 21, 2024 | 40.91 | 41.07 | 40.73 | 41.05 | 13,680,892 | +0.20(+0.49%) |
Aug 20, 2024 | 40.66 | 40.95 | 40.62 | 40.85 | 8,783,070 | +0.11(+0.27%) |
Aug 19, 2024 | 40.62 | 40.86 | 40.56 | 40.74 | 9,398,240 | +0.13(+0.32%) |
Aug 16, 2024 | 40.10 | 40.62 | 40.06 | 40.61 | 13,377,548 | +0.57(+1.42%) |
Aug 15, 2024 | 40.84 | 40.92 | 40.00 | 40.04 | 17,485,496 | -0.86(-2.10%) |
Aug 14, 2024 | 40.60 | 41.10 | 40.49 | 40.90 | 10,930,770 | +0.12(+0.29%) |
Aug 13, 2024 | 40.65 | 40.80 | 40.35 | 40.78 | 15,348,382 | +0.25(+0.62%) |
Aug 12, 2024 | 40.94 | 41.00 | 40.31 | 40.53 | 11,097,997 | -0.22(-0.54%) |
Aug 09, 2024 | 40.49 | 40.80 | 40.03 | 40.75 | 11,818,734 | +0.23(+0.57%) |
Aug 08, 2024 | 40.28 | 40.79 | 40.25 | 40.52 | 13,236,556 | +0.24(+0.60%) |
Aug 07, 2024 | 40.36 | 40.72 | 40.20 | 40.28 | 12,173,841 | +0.02(+0.05%) |
Aug 06, 2024 | 39.97 | 40.48 | 39.76 | 40.26 | 18,103,770 | +0.46(+1.16%) |
Aug 05, 2024 | 40.00 | 40.27 | 39.64 | 39.80 | 26,855,138 | -1.17(-2.86%) |
Aug 02, 2024 | 41.20 | 41.94 | 40.41 | 40.97 | 26,153,104 | +0.12(+0.29%) |
Aug 01, 2024 | 40.66 | 41.18 | 40.28 | 40.85 | 18,174,240 | +0.33(+0.81%) |
Jul 31, 2024 | 40.03 | 40.79 | 39.98 | 40.52 | 23,604,896 | +0.48(+1.20%) |
Jul 30, 2024 | 40.01 | 40.26 | 39.83 | 40.04 | 16,087,570 | +0.01(+0.02%) |
Jul 29, 2024 | 40.08 | 40.12 | 39.67 | 40.03 | 12,935,133 | -0.06(-0.15%) |
Jul 26, 2024 | 39.90 | 40.17 | 39.65 | 40.09 | 15,911,477 | +0.14(+0.35%) |
Jul 25, 2024 | 39.86 | 40.97 | 39.79 | 39.95 | 19,740,106 | +0.28(+0.71%) |
Jul 24, 2024 | 39.24 | 39.83 | 39.05 | 39.67 | 22,892,044 | +0.78(+2.01%) |
Jul 23, 2024 | 38.74 | 39.27 | 38.73 | 38.89 | 25,248,104 | -0.20(-0.51%) |
Jul 22, 2024 | 39.95 | 40.00 | 38.70 | 39.09 | 54,979,200 | -2.53(-6.08%) |
Jul 19, 2024 | 42.30 | 42.30 | 41.43 | 41.62 | 17,608,064 | -0.45(-1.07%) |
Jul 18, 2024 | 41.90 | 42.52 | 41.72 | 42.07 | 15,753,504 | +0.04(+0.10%) |
Jul 17, 2024 | 41.55 | 42.19 | 41.52 | 42.03 | 20,401,400 | +0.58(+1.40%) |
Jul 16, 2024 | 40.85 | 41.55 | 40.82 | 41.45 | 16,015,101 | +0.66(+1.62%) |
Jul 15, 2024 | 41.43 | 41.46 | 40.70 | 40.79 | 15,869,575 | -0.64(-1.54%) |
Jul 12, 2024 | 41.31 | 41.57 | 41.20 | 41.43 | 11,129,069 | +0.13(+0.31%) |
Jul 11, 2024 | 41.08 | 41.36 | 40.75 | 41.30 | 12,490,886 | +0.22(+0.54%) |
Jul 10, 2024 | 40.88 | 41.13 | 40.69 | 41.08 | 13,823,645 | +0.45(+1.10%) |
Jul 09, 2024 | 40.80 | 41.11 | 40.55 | 40.63 | 20,814,580 | -0.23(-0.55%) |
Jul 08, 2024 | 40.63 | 40.92 | 40.42 | 40.86 | 15,629,003 | +0.26(+0.63%) |
Jul 05, 2024 | 40.51 | 40.71 | 40.29 | 40.61 | 17,840,742 | +0.15(+0.36%) |
Jul 03, 2024 | 40.47 | 40.72 | 40.29 | 40.46 | 6,762,829 | +0.02(+0.05%) |
Jul 02, 2024 | 40.96 | 41.03 | 40.06 | 40.44 | 22,011,474 | -0.63(-1.53%) |