Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 40.57 | 40.70 | 39.98 | 40.33 | 1,421,000 | -0.13(-0.32%) |
Sep 26, 2024 | 40.94 | 40.99 | 40.25 | 40.46 | 1,352,161 | -0.62(-1.51%) |
Sep 25, 2024 | 41.24 | 41.48 | 40.98 | 41.08 | 1,154,498 | +0.03(+0.07%) |
Sep 24, 2024 | 41.01 | 41.16 | 40.75 | 41.05 | 1,583,115 | +0.04(+0.10%) |
Sep 23, 2024 | 40.70 | 41.03 | 40.48 | 41.01 | 1,345,350 | +0.60(+1.48%) |
Sep 20, 2024 | 40.42 | 40.59 | 40.30 | 40.41 | 4,186,958 | -0.07(-0.17%) |
Sep 19, 2024 | 41.28 | 41.31 | 40.38 | 40.48 | 2,438,914 | -0.81(-1.96%) |
Sep 18, 2024 | 40.75 | 41.53 | 40.52 | 41.29 | 2,711,900 | +0.74(+1.82%) |
Sep 17, 2024 | 40.82 | 40.97 | 40.49 | 40.55 | 1,959,041 | -0.25(-0.61%) |
Sep 16, 2024 | 40.84 | 41.09 | 40.64 | 40.80 | 1,281,294 | +0.18(+0.44%) |
Sep 13, 2024 | 40.75 | 40.99 | 40.41 | 40.62 | 1,223,543 | +0.05(+0.12%) |
Sep 12, 2024 | 40.10 | 40.73 | 39.97 | 40.57 | 1,571,604 | +0.39(+0.97%) |
Sep 11, 2024 | 40.02 | 40.33 | 39.75 | 40.18 | 1,138,232 | -0.10(-0.25%) |
Sep 10, 2024 | 40.00 | 40.37 | 39.99 | 40.28 | 1,413,710 | +0.34(+0.85%) |
Sep 09, 2024 | 39.33 | 39.98 | 39.20 | 39.94 | 1,198,562 | +0.30(+0.76%) |
Sep 06, 2024 | 40.14 | 40.14 | 39.30 | 39.64 | 1,109,292 | -0.35(-0.88%) |
Sep 05, 2024 | 40.00 | 40.45 | 39.87 | 39.99 | 1,720,849 | +0.11(+0.28%) |
Sep 04, 2024 | 39.58 | 40.06 | 39.58 | 39.88 | 1,404,575 | +0.41(+1.04%) |
Sep 03, 2024 | 39.28 | 39.77 | 39.28 | 39.47 | 1,539,732 | -0.07(-0.18%) |
Aug 30, 2024 | 39.50 | 39.69 | 39.19 | 39.54 | 2,379,346 | +0.13(+0.33%) |
Aug 29, 2024 | 39.44 | 39.68 | 39.35 | 39.41 | 1,506,343 | +0.05(+0.13%) |
Aug 28, 2024 | 39.34 | 39.62 | 39.07 | 39.36 | 1,743,122 | +0.09(+0.23%) |
Aug 27, 2024 | 38.53 | 39.35 | 38.46 | 39.27 | 1,672,936 | +0.43(+1.11%) |
Aug 26, 2024 | 39.00 | 39.00 | 38.59 | 38.84 | 1,387,472 | +0.01(+0.03%) |
Aug 23, 2024 | 38.50 | 38.99 | 38.36 | 38.83 | 1,741,279 | +0.44(+1.15%) |
Aug 22, 2024 | 38.17 | 38.45 | 38.08 | 38.39 | 1,024,438 | +0.29(+0.76%) |
Aug 21, 2024 | 38.00 | 38.13 | 37.67 | 38.10 | 832,487 | +0.11(+0.29%) |
Aug 20, 2024 | 37.70 | 38.03 | 37.62 | 37.99 | 1,042,242 | +0.29(+0.77%) |
Aug 19, 2024 | 37.43 | 38.09 | 37.31 | 37.70 | 1,751,267 | +0.27(+0.72%) |
Aug 16, 2024 | 37.41 | 37.59 | 37.32 | 37.43 | 1,674,860 | -0.15(-0.40%) |
Aug 15, 2024 | 37.70 | 38.21 | 37.27 | 37.58 | 2,217,539 | -0.32(-0.84%) |
Aug 14, 2024 | 37.62 | 38.19 | 37.58 | 37.90 | 1,583,134 | +0.29(+0.77%) |
Aug 13, 2024 | 38.00 | 38.01 | 37.49 | 37.61 | 1,478,206 | -0.19(-0.50%) |
Aug 12, 2024 | 37.90 | 38.05 | 37.56 | 37.80 | 1,018,709 | -0.25(-0.66%) |
Aug 09, 2024 | 37.50 | 38.06 | 37.14 | 38.05 | 2,037,420 | +0.82(+2.20%) |
Aug 08, 2024 | 37.27 | 37.45 | 37.02 | 37.23 | 1,467,129 | -0.06(-0.16%) |
Aug 07, 2024 | 37.06 | 37.77 | 36.88 | 37.29 | 1,778,111 | +0.23(+0.62%) |
Aug 06, 2024 | 37.19 | 37.62 | 36.93 | 37.06 | 1,995,265 | +0.06(+0.16%) |
Aug 05, 2024 | 36.02 | 37.73 | 35.75 | 37.00 | 2,441,974 | -0.59(-1.57%) |
Aug 02, 2024 | 36.33 | 38.17 | 36.10 | 37.59 | 3,816,931 | +1.53(+4.25%) |
Aug 01, 2024 | 36.05 | 36.31 | 35.58 | 36.06 | 2,476,618 | +0.29(+0.82%) |
Jul 31, 2024 | 35.90 | 36.14 | 35.60 | 35.76 | 2,547,030 | -0.13(-0.36%) |
Jul 30, 2024 | 36.00 | 36.01 | 35.73 | 35.89 | 1,429,635 | -0.05(-0.14%) |
Jul 29, 2024 | 35.75 | 35.96 | 35.48 | 35.94 | 1,659,201 | +0.28(+0.77%) |
Jul 26, 2024 | 35.37 | 35.70 | 35.16 | 35.66 | 1,216,379 | +0.56(+1.60%) |
Jul 25, 2024 | 35.43 | 36.00 | 34.97 | 35.10 | 1,592,861 | -0.65(-1.81%) |
Jul 24, 2024 | 36.24 | 36.48 | 35.72 | 35.75 | 1,718,814 | -0.55(-1.52%) |
Jul 23, 2024 | 35.72 | 36.39 | 35.67 | 36.30 | 2,282,663 | +0.62(+1.73%) |
Jul 22, 2024 | 35.30 | 35.80 | 35.23 | 35.68 | 1,457,187 | +0.40(+1.14%) |
Jul 19, 2024 | 35.34 | 35.41 | 35.02 | 35.28 | 1,326,471 | +0.00(+0.00%) |
Jul 18, 2024 | 35.10 | 35.31 | 34.89 | 35.28 | 1,958,974 | +0.11(+0.31%) |
Jul 17, 2024 | 35.02 | 35.51 | 35.01 | 35.17 | 1,686,137 | +0.10(+0.28%) |
Jul 16, 2024 | 34.44 | 35.12 | 34.35 | 35.07 | 2,115,333 | +0.72(+2.09%) |
Jul 15, 2024 | 34.07 | 34.43 | 34.02 | 34.36 | 1,288,113 | +0.48(+1.42%) |
Jul 12, 2024 | 33.95 | 34.19 | 33.75 | 33.88 | 1,375,868 | +0.07(+0.20%) |
Jul 11, 2024 | 33.69 | 33.95 | 33.57 | 33.81 | 1,809,160 | +0.36(+1.09%) |
Jul 10, 2024 | 33.06 | 33.44 | 32.84 | 33.44 | 1,639,643 | +0.48(+1.46%) |
Jul 09, 2024 | 33.08 | 33.23 | 32.84 | 32.96 | 1,224,783 | -0.22(-0.65%) |
Jul 08, 2024 | 33.33 | 33.44 | 33.12 | 33.18 | 897,713 | -0.10(-0.30%) |
Jul 05, 2024 | 33.11 | 33.31 | 33.05 | 33.28 | 861,525 | +0.08(+0.24%) |
Jul 03, 2024 | 33.20 | 33.38 | 33.13 | 33.20 | 740,152 | -0.14(-0.41%) |
Jul 02, 2024 | 33.36 | 33.46 | 33.11 | 33.34 | 1,264,631 | -0.04(-0.12%) |