Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.39 | 39.72 | 39.11 | 39.52 | 39,598,088 | +0.27(+0.69%) |
Sep 25, 2024 | 39.25 | 39.41 | 38.94 | 39.25 | 28,863,844 | -0.20(-0.51%) |
Sep 24, 2024 | 39.85 | 39.98 | 39.25 | 39.45 | 32,528,388 | -0.42(-1.05%) |
Sep 23, 2024 | 40.21 | 40.44 | 39.75 | 39.87 | 31,712,240 | -0.40(-0.99%) |
Sep 20, 2024 | 40.62 | 40.73 | 40.24 | 40.27 | 70,725,088 | -0.60(-1.47%) |
Sep 19, 2024 | 40.04 | 41.05 | 40.01 | 40.87 | 57,959,352 | +1.25(+3.15%) |
Sep 18, 2024 | 39.62 | 40.12 | 39.41 | 39.62 | 42,534,720 | +0.07(+0.18%) |
Sep 17, 2024 | 39.28 | 39.80 | 39.21 | 39.55 | 27,767,120 | +0.45(+1.15%) |
Sep 16, 2024 | 38.81 | 39.21 | 38.79 | 39.10 | 26,335,328 | +0.45(+1.16%) |
Sep 13, 2024 | 38.88 | 39.09 | 38.44 | 38.65 | 31,887,404 | -0.13(-0.34%) |
Sep 12, 2024 | 39.05 | 39.33 | 38.53 | 38.78 | 39,936,072 | -0.22(-0.56%) |
Sep 11, 2024 | 38.99 | 39.03 | 38.01 | 39.00 | 41,225,628 | -0.28(-0.71%) |
Sep 10, 2024 | 39.84 | 39.84 | 38.33 | 39.28 | 53,973,260 | -0.19(-0.48%) |
Sep 09, 2024 | 39.25 | 39.70 | 39.10 | 39.47 | 37,555,576 | +0.71(+1.83%) |
Sep 06, 2024 | 39.77 | 39.88 | 38.56 | 38.76 | 47,182,768 | -1.38(-3.44%) |
Sep 05, 2024 | 40.80 | 40.94 | 40.01 | 40.14 | 34,172,656 | -0.36(-0.89%) |
Sep 04, 2024 | 40.66 | 40.95 | 40.28 | 40.50 | 39,627,896 | -0.20(-0.49%) |
Sep 03, 2024 | 40.58 | 40.90 | 40.23 | 40.70 | 48,473,468 | -0.05(-0.12%) |
Aug 30, 2024 | 40.17 | 40.86 | 40.13 | 40.75 | 49,098,212 | +0.58(+1.44%) |
Aug 29, 2024 | 40.05 | 40.34 | 39.53 | 40.17 | 34,808,952 | +0.22(+0.55%) |
Aug 28, 2024 | 39.34 | 40.27 | 39.33 | 39.95 | 40,681,592 | +0.28(+0.71%) |
Aug 27, 2024 | 40.00 | 40.12 | 39.61 | 39.67 | 32,347,596 | -0.25(-0.63%) |
Aug 26, 2024 | 40.00 | 40.20 | 39.66 | 39.92 | 44,657,168 | +0.15(+0.38%) |
Aug 23, 2024 | 39.27 | 40.17 | 39.27 | 39.77 | 45,616,720 | +0.53(+1.35%) |
Aug 22, 2024 | 38.78 | 39.29 | 38.56 | 39.24 | 35,420,408 | +0.49(+1.26%) |
Aug 21, 2024 | 38.87 | 38.99 | 38.38 | 38.75 | 33,795,152 | +0.06(+0.16%) |
Aug 20, 2024 | 39.12 | 39.24 | 38.34 | 38.69 | 44,432,880 | -0.98(-2.47%) |
Aug 19, 2024 | 39.48 | 39.74 | 39.45 | 39.67 | 27,248,144 | +0.33(+0.84%) |
Aug 16, 2024 | 39.00 | 39.42 | 38.99 | 39.34 | 26,886,664 | +0.31(+0.79%) |
Aug 15, 2024 | 39.43 | 39.68 | 38.97 | 39.03 | 37,366,128 | +0.22(+0.57%) |
Aug 14, 2024 | 38.52 | 38.91 | 38.43 | 38.81 | 25,669,394 | +0.35(+0.91%) |
Aug 13, 2024 | 38.37 | 38.48 | 38.12 | 38.46 | 21,550,016 | +0.29(+0.76%) |
Aug 12, 2024 | 38.50 | 38.73 | 38.01 | 38.17 | 33,031,516 | -0.11(-0.29%) |
Aug 09, 2024 | 38.16 | 38.45 | 37.91 | 38.28 | 26,411,296 | +0.07(+0.18%) |
Aug 08, 2024 | 37.82 | 38.41 | 37.69 | 38.21 | 36,550,264 | +0.91(+2.44%) |
Aug 07, 2024 | 38.10 | 38.59 | 37.27 | 37.30 | 44,949,288 | +0.38(+1.03%) |
Aug 06, 2024 | 36.65 | 37.31 | 36.54 | 36.92 | 40,612,416 | +0.27(+0.74%) |
Aug 05, 2024 | 35.65 | 36.95 | 35.14 | 36.65 | 77,388,128 | -0.93(-2.47%) |
Aug 02, 2024 | 38.00 | 38.53 | 37.18 | 37.58 | 76,820,944 | -1.92(-4.86%) |
Aug 01, 2024 | 40.44 | 40.45 | 38.98 | 39.50 | 60,120,120 | -0.81(-2.01%) |
Jul 31, 2024 | 41.23 | 41.38 | 40.22 | 40.31 | 50,848,176 | -0.97(-2.35%) |
Jul 30, 2024 | 41.05 | 41.89 | 40.81 | 41.28 | 44,155,464 | +0.19(+0.46%) |
Jul 29, 2024 | 41.78 | 41.88 | 40.98 | 41.09 | 37,122,664 | -0.58(-1.39%) |
Jul 26, 2024 | 41.58 | 41.96 | 41.41 | 41.67 | 52,049,436 | -0.01(-0.02%) |
Jul 25, 2024 | 42.02 | 42.30 | 41.66 | 41.68 | 41,581,808 | -0.51(-1.21%) |
Jul 24, 2024 | 42.28 | 42.75 | 42.07 | 42.19 | 36,552,440 | -0.22(-0.52%) |
Jul 23, 2024 | 42.22 | 42.78 | 42.15 | 42.41 | 36,700,588 | +0.11(+0.26%) |
Jul 22, 2024 | 42.64 | 42.87 | 41.95 | 42.30 | 42,835,292 | -0.60(-1.40%) |
Jul 19, 2024 | 42.86 | 43.56 | 42.69 | 42.90 | 43,902,988 | -0.11(-0.26%) |
Jul 18, 2024 | 43.62 | 44.24 | 42.93 | 43.01 | 48,544,464 | -0.97(-2.21%) |
Jul 17, 2024 | 43.65 | 44.44 | 43.65 | 43.98 | 65,702,760 | -0.15(-0.34%) |
Jul 16, 2024 | 42.52 | 44.40 | 42.22 | 44.13 | 76,052,024 | +2.24(+5.35%) |
Jul 15, 2024 | 41.85 | 42.23 | 41.70 | 41.89 | 36,633,808 | +0.30(+0.72%) |
Jul 12, 2024 | 41.49 | 41.91 | 41.09 | 41.59 | 31,856,594 | -0.22(-0.53%) |
Jul 11, 2024 | 41.77 | 41.90 | 41.39 | 41.81 | 33,828,248 | +0.07(+0.17%) |
Jul 10, 2024 | 41.28 | 41.76 | 41.07 | 41.74 | 25,291,780 | +0.32(+0.77%) |
Jul 09, 2024 | 40.76 | 41.83 | 40.60 | 41.42 | 34,716,196 | +0.80(+1.97%) |
Jul 08, 2024 | 40.60 | 41.04 | 40.43 | 40.62 | 26,726,476 | +0.21(+0.52%) |
Jul 05, 2024 | 40.93 | 40.95 | 40.29 | 40.41 | 23,489,312 | -0.49(-1.20%) |
Jul 03, 2024 | 41.02 | 41.20 | 40.75 | 40.90 | 17,101,066 | -0.03(-0.07%) |
Jul 02, 2024 | 40.00 | 40.96 | 39.96 | 40.93 | 35,618,000 | +0.92(+2.30%) |