Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 40.81 | 41.82 | 40.67 | 40.68 | 1,856,620 | +0.30(+0.74%) |
Sep 26, 2024 | 39.32 | 40.50 | 39.32 | 40.38 | 757,639 | +1.70(+4.40%) |
Sep 25, 2024 | 39.02 | 39.22 | 38.59 | 38.68 | 736,364 | -0.42(-1.07%) |
Sep 24, 2024 | 39.72 | 40.09 | 38.97 | 39.10 | 1,067,843 | -0.02(-0.05%) |
Sep 23, 2024 | 39.56 | 39.78 | 39.09 | 39.12 | 995,342 | -0.65(-1.63%) |
Sep 20, 2024 | 39.88 | 40.07 | 39.35 | 39.77 | 1,543,010 | -0.19(-0.48%) |
Sep 19, 2024 | 39.98 | 40.51 | 39.77 | 39.96 | 1,155,763 | +0.90(+2.30%) |
Sep 18, 2024 | 39.27 | 39.98 | 38.55 | 39.06 | 1,111,546 | -0.21(-0.53%) |
Sep 17, 2024 | 39.46 | 39.84 | 38.87 | 39.27 | 1,089,967 | +0.04(+0.10%) |
Sep 16, 2024 | 39.25 | 39.56 | 38.50 | 39.23 | 1,388,682 | +0.17(+0.44%) |
Sep 13, 2024 | 38.33 | 39.14 | 38.33 | 39.06 | 1,588,797 | +1.14(+3.01%) |
Sep 12, 2024 | 37.66 | 38.17 | 36.98 | 37.92 | 2,427,778 | +0.46(+1.23%) |
Sep 11, 2024 | 36.31 | 37.81 | 36.31 | 37.46 | 4,590,559 | +1.39(+3.85%) |
Sep 10, 2024 | 36.27 | 36.41 | 35.41 | 36.07 | 1,681,383 | -0.20(-0.55%) |
Sep 09, 2024 | 37.20 | 37.46 | 36.26 | 36.27 | 2,933,722 | -1.04(-2.79%) |
Sep 06, 2024 | 37.88 | 38.07 | 36.91 | 37.31 | 1,574,287 | -0.67(-1.76%) |
Sep 05, 2024 | 38.47 | 38.56 | 37.48 | 37.98 | 1,460,839 | -0.54(-1.40%) |
Sep 04, 2024 | 38.72 | 39.11 | 38.27 | 38.52 | 1,410,189 | -0.58(-1.48%) |
Sep 03, 2024 | 40.00 | 40.23 | 38.98 | 39.10 | 1,934,075 | -1.22(-3.03%) |
Aug 30, 2024 | 40.81 | 40.88 | 39.84 | 40.32 | 1,229,949 | -0.05(-0.12%) |
Aug 29, 2024 | 39.58 | 40.75 | 39.46 | 40.37 | 1,602,464 | +0.79(+2.00%) |
Aug 28, 2024 | 40.08 | 40.16 | 39.44 | 39.58 | 1,564,151 | -0.82(-2.03%) |
Aug 27, 2024 | 40.53 | 41.08 | 39.70 | 40.40 | 2,746,665 | -0.54(-1.32%) |
Aug 26, 2024 | 41.36 | 41.84 | 40.80 | 40.94 | 784,886 | +0.20(+0.49%) |
Aug 23, 2024 | 40.60 | 41.38 | 40.36 | 40.74 | 1,421,133 | +0.18(+0.44%) |
Aug 22, 2024 | 41.14 | 41.20 | 40.31 | 40.56 | 802,624 | -0.52(-1.27%) |
Aug 21, 2024 | 40.32 | 41.35 | 40.10 | 41.08 | 1,191,766 | +1.32(+3.32%) |
Aug 20, 2024 | 40.79 | 40.88 | 39.40 | 39.76 | 1,278,426 | -1.05(-2.57%) |
Aug 19, 2024 | 41.58 | 41.73 | 40.70 | 40.81 | 808,866 | -0.80(-1.92%) |
Aug 16, 2024 | 41.93 | 42.06 | 41.18 | 41.61 | 942,231 | -0.34(-0.81%) |
Aug 15, 2024 | 41.33 | 42.35 | 41.27 | 41.95 | 1,355,553 | +1.94(+4.85%) |
Aug 14, 2024 | 41.80 | 41.83 | 39.94 | 40.01 | 1,344,083 | -1.68(-4.03%) |
Aug 13, 2024 | 39.91 | 42.05 | 39.91 | 41.69 | 1,473,109 | +1.94(+4.88%) |
Aug 12, 2024 | 41.06 | 41.31 | 39.42 | 39.75 | 1,932,859 | -1.23(-3.00%) |
Aug 09, 2024 | 43.50 | 43.50 | 40.70 | 40.98 | 2,681,012 | -2.14(-4.96%) |
Aug 08, 2024 | 42.00 | 44.00 | 40.50 | 43.12 | 5,212,868 | +6.09(+16.45%) |
Aug 07, 2024 | 39.02 | 39.34 | 36.39 | 37.03 | 2,588,669 | -1.46(-3.79%) |
Aug 06, 2024 | 38.10 | 39.14 | 37.68 | 38.49 | 1,102,033 | +0.43(+1.13%) |
Aug 05, 2024 | 37.38 | 38.86 | 37.14 | 38.06 | 1,232,611 | -1.33(-3.38%) |
Aug 02, 2024 | 39.25 | 39.60 | 38.30 | 39.39 | 1,171,912 | -0.91(-2.26%) |
Aug 01, 2024 | 41.45 | 42.10 | 39.60 | 40.30 | 1,784,273 | -1.05(-2.54%) |
Jul 31, 2024 | 40.78 | 42.13 | 40.57 | 41.35 | 1,205,549 | +0.74(+1.82%) |
Jul 30, 2024 | 40.09 | 40.84 | 39.48 | 40.61 | 1,178,843 | +0.76(+1.91%) |
Jul 29, 2024 | 39.12 | 40.09 | 39.12 | 39.85 | 1,594,704 | +0.76(+1.94%) |
Jul 26, 2024 | 38.28 | 39.16 | 37.96 | 39.09 | 981,088 | +1.36(+3.60%) |
Jul 25, 2024 | 36.49 | 38.16 | 36.49 | 37.73 | 1,055,870 | +1.16(+3.17%) |
Jul 24, 2024 | 37.60 | 38.00 | 36.56 | 36.57 | 977,852 | -0.91(-2.43%) |
Jul 23, 2024 | 37.72 | 37.83 | 37.32 | 37.48 | 956,069 | -0.51(-1.34%) |
Jul 22, 2024 | 39.23 | 39.39 | 37.36 | 37.99 | 1,243,268 | -1.00(-2.56%) |
Jul 19, 2024 | 39.24 | 39.44 | 38.76 | 38.99 | 1,294,023 | -0.26(-0.66%) |
Jul 18, 2024 | 40.05 | 41.27 | 38.97 | 39.25 | 1,733,566 | -0.58(-1.46%) |
Jul 17, 2024 | 39.32 | 40.09 | 39.02 | 39.83 | 1,106,966 | -0.02(-0.05%) |
Jul 16, 2024 | 39.58 | 40.09 | 39.22 | 39.85 | 1,518,634 | +0.71(+1.81%) |
Jul 15, 2024 | 40.46 | 40.59 | 39.10 | 39.14 | 1,678,807 | -1.00(-2.49%) |
Jul 12, 2024 | 39.79 | 40.49 | 39.79 | 40.14 | 989,056 | +0.51(+1.29%) |
Jul 11, 2024 | 38.06 | 39.72 | 38.05 | 39.63 | 1,630,835 | +2.24(+5.99%) |
Jul 10, 2024 | 36.39 | 37.50 | 36.05 | 37.39 | 1,759,739 | +1.09(+3.00%) |
Jul 09, 2024 | 36.82 | 37.32 | 36.18 | 36.30 | 1,933,551 | -1.26(-3.35%) |
Jul 08, 2024 | 37.36 | 37.67 | 37.10 | 37.56 | 954,995 | +0.37(+0.99%) |
Jul 05, 2024 | 37.20 | 37.58 | 36.79 | 37.19 | 1,230,733 | -0.02(-0.05%) |
Jul 03, 2024 | 37.18 | 37.63 | 37.02 | 37.21 | 727,485 | +0.01(+0.03%) |
Jul 02, 2024 | 36.99 | 37.33 | 36.48 | 37.20 | 1,064,319 | +0.26(+0.70%) |