Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.77 | 42.80 | 42.47 | 42.54 | 361,642 | -0.20(-0.47%) |
Sep 26, 2024 | 42.95 | 42.98 | 42.46 | 42.74 | 429,852 | +0.12(+0.28%) |
Sep 25, 2024 | 42.52 | 42.63 | 42.48 | 42.62 | 382,625 | +0.13(+0.31%) |
Sep 24, 2024 | 42.40 | 42.52 | 42.08 | 42.49 | 298,928 | +0.22(+0.52%) |
Sep 23, 2024 | 42.19 | 42.28 | 42.12 | 42.27 | 392,415 | +0.15(+0.36%) |
Sep 20, 2024 | 42.09 | 42.17 | 41.80 | 42.12 | 384,787 | -0.04(-0.09%) |
Sep 19, 2024 | 41.90 | 42.25 | 41.82 | 42.16 | 420,965 | +0.88(+2.13%) |
Sep 18, 2024 | 41.49 | 41.80 | 41.21 | 41.28 | 572,181 | -0.11(-0.27%) |
Sep 17, 2024 | 41.48 | 41.71 | 41.20 | 41.39 | 360,736 | +0.12(+0.29%) |
Sep 16, 2024 | 41.43 | 41.43 | 41.02 | 41.27 | 633,267 | -0.24(-0.58%) |
Sep 13, 2024 | 41.27 | 41.56 | 41.20 | 41.51 | 398,069 | +0.27(+0.65%) |
Sep 12, 2024 | 40.97 | 41.36 | 40.73 | 41.24 | 422,138 | -0.09(-0.22%) |
Sep 11, 2024 | 40.98 | 41.47 | 40.22 | 41.33 | 638,152 | +0.50(+1.22%) |
Sep 10, 2024 | 40.59 | 40.83 | 40.27 | 40.83 | 357,635 | +0.43(+1.06%) |
Sep 09, 2024 | 40.28 | 40.47 | 40.00 | 40.40 | 454,032 | +0.50(+1.25%) |
Sep 06, 2024 | 40.84 | 40.90 | 39.82 | 39.90 | 564,631 | -0.99(-2.42%) |
Sep 05, 2024 | 40.79 | 41.10 | 40.67 | 40.89 | 408,348 | -0.37(-0.90%) |
Sep 04, 2024 | 41.06 | 41.38 | 40.91 | 41.26 | 538,131 | +0.01(+0.02%) |
Sep 03, 2024 | 42.23 | 42.39 | 41.09 | 41.25 | 840,179 | -1.15(-2.71%) |
Aug 30, 2024 | 42.19 | 42.43 | 41.95 | 42.40 | 443,407 | +0.54(+1.29%) |
Aug 29, 2024 | 42.01 | 42.25 | 41.76 | 41.86 | 475,771 | -0.03(-0.06%) |
Aug 28, 2024 | 42.23 | 42.25 | 41.55 | 41.89 | 735,385 | -0.34(-0.80%) |
Aug 27, 2024 | 42.04 | 42.25 | 41.86 | 42.22 | 681,051 | +0.11(+0.26%) |
Aug 26, 2024 | 42.49 | 42.55 | 41.97 | 42.12 | 845,171 | -0.39(-0.91%) |
Aug 23, 2024 | 42.32 | 42.50 | 42.04 | 42.50 | 545,806 | +0.59(+1.40%) |
Aug 22, 2024 | 42.82 | 42.85 | 41.87 | 41.92 | 620,653 | -0.72(-1.69%) |
Aug 21, 2024 | 42.45 | 42.64 | 42.23 | 42.64 | 796,784 | +0.28(+0.67%) |
Aug 20, 2024 | 42.33 | 42.45 | 42.14 | 42.35 | 484,770 | -0.04(-0.09%) |
Aug 19, 2024 | 42.24 | 42.41 | 42.04 | 42.39 | 800,748 | +0.26(+0.61%) |
Aug 16, 2024 | 41.93 | 42.14 | 41.72 | 42.13 | 317,864 | +0.06(+0.14%) |
Aug 15, 2024 | 41.75 | 42.10 | 41.69 | 42.08 | 298,847 | +0.81(+1.97%) |
Aug 14, 2024 | 41.26 | 41.31 | 40.80 | 41.26 | 447,185 | +0.16(+0.38%) |
Aug 13, 2024 | 40.64 | 41.11 | 40.62 | 41.11 | 339,250 | +0.87(+2.17%) |
Aug 12, 2024 | 40.26 | 40.42 | 39.94 | 40.24 | 271,070 | +0.11(+0.27%) |
Aug 09, 2024 | 39.75 | 40.19 | 39.62 | 40.13 | 288,146 | +0.29(+0.73%) |
Aug 08, 2024 | 39.19 | 39.84 | 38.90 | 39.84 | 135,873 | +1.18(+3.05%) |
Aug 07, 2024 | 39.67 | 39.82 | 38.63 | 38.66 | 328,572 | -0.38(-0.98%) |
Aug 06, 2024 | 38.82 | 39.39 | 38.51 | 39.04 | 216,399 | +0.61(+1.60%) |
Aug 05, 2024 | 37.66 | 38.81 | 37.47 | 38.43 | 313,036 | -1.34(-3.37%) |
Aug 02, 2024 | 39.82 | 40.03 | 39.48 | 39.77 | 315,186 | -0.78(-1.91%) |
Aug 01, 2024 | 41.61 | 41.81 | 40.28 | 40.55 | 377,100 | -0.89(-2.15%) |
Jul 31, 2024 | 41.14 | 41.49 | 41.08 | 41.44 | 343,059 | +1.10(+2.72%) |
Jul 30, 2024 | 41.00 | 41.04 | 40.08 | 40.34 | 175,151 | -0.48(-1.18%) |
Jul 29, 2024 | 40.93 | 41.05 | 40.65 | 40.82 | 222,121 | +0.22(+0.54%) |
Jul 26, 2024 | 40.47 | 40.70 | 40.21 | 40.61 | 190,606 | +0.44(+1.11%) |
Jul 25, 2024 | 40.58 | 40.74 | 39.89 | 40.16 | 195,273 | -0.30(-0.74%) |
Jul 24, 2024 | 41.35 | 41.35 | 40.41 | 40.46 | 367,562 | -1.40(-3.34%) |
Jul 23, 2024 | 41.84 | 42.03 | 41.80 | 41.86 | 168,912 | -0.03(-0.07%) |
Jul 22, 2024 | 41.70 | 41.90 | 41.49 | 41.89 | 162,018 | +0.54(+1.32%) |
Jul 19, 2024 | 41.46 | 41.61 | 41.12 | 41.34 | 132,503 | -0.10(-0.25%) |
Jul 18, 2024 | 41.88 | 41.88 | 41.10 | 41.45 | 262,053 | -0.24(-0.59%) |
Jul 17, 2024 | 42.24 | 42.24 | 41.60 | 41.69 | 250,177 | -1.00(-2.34%) |
Jul 16, 2024 | 42.70 | 42.72 | 42.48 | 42.69 | 238,971 | +0.04(+0.09%) |
Jul 15, 2024 | 42.61 | 42.80 | 42.54 | 42.65 | 167,523 | +0.21(+0.50%) |
Jul 12, 2024 | 42.31 | 42.57 | 42.22 | 42.44 | 162,965 | +0.26(+0.62%) |
Jul 11, 2024 | 43.13 | 43.14 | 42.04 | 42.18 | 239,770 | -0.88(-2.04%) |
Jul 10, 2024 | 42.89 | 43.06 | 42.78 | 43.05 | 186,644 | +0.36(+0.84%) |
Jul 09, 2024 | 42.73 | 42.80 | 42.58 | 42.69 | 154,891 | +0.11(+0.26%) |
Jul 08, 2024 | 42.57 | 42.58 | 42.44 | 42.58 | 132,854 | +0.10(+0.24%) |
Jul 05, 2024 | 42.20 | 42.48 | 42.15 | 42.48 | 127,384 | +0.29(+0.68%) |
Jul 03, 2024 | 42.08 | 42.24 | 42.00 | 42.19 | 123,503 | +0.12(+0.28%) |
Jul 02, 2024 | 41.87 | 42.11 | 41.82 | 42.08 | 126,917 | +0.03(+0.07%) |