Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.80 | 40.16 | 38.71 | 39.62 | 5,684,475 | +1.31(+3.42%) |
Sep 26, 2024 | 38.18 | 38.58 | 37.76 | 38.31 | 4,577,187 | +1.13(+3.04%) |
Sep 25, 2024 | 37.30 | 37.86 | 37.02 | 37.18 | 3,809,407 | -0.17(-0.46%) |
Sep 24, 2024 | 37.67 | 38.30 | 36.92 | 37.35 | 6,162,311 | +0.50(+1.36%) |
Sep 23, 2024 | 37.30 | 37.60 | 36.54 | 36.85 | 6,791,450 | -0.46(-1.23%) |
Sep 20, 2024 | 37.67 | 37.75 | 36.72 | 37.31 | 11,291,700 | -0.44(-1.17%) |
Sep 19, 2024 | 37.90 | 38.23 | 37.47 | 37.75 | 5,999,581 | +0.79(+2.14%) |
Sep 18, 2024 | 37.37 | 37.94 | 36.78 | 36.96 | 6,722,166 | -0.25(-0.67%) |
Sep 17, 2024 | 37.04 | 37.23 | 36.57 | 37.21 | 4,730,447 | +0.77(+2.11%) |
Sep 16, 2024 | 36.50 | 36.89 | 35.89 | 36.44 | 5,062,446 | -0.07(-0.19%) |
Sep 13, 2024 | 36.15 | 37.31 | 36.11 | 36.51 | 5,160,195 | +0.61(+1.70%) |
Sep 12, 2024 | 35.43 | 35.99 | 34.99 | 35.90 | 4,051,187 | +0.52(+1.47%) |
Sep 11, 2024 | 34.84 | 35.45 | 34.16 | 35.38 | 3,434,362 | +0.51(+1.46%) |
Sep 10, 2024 | 35.01 | 35.09 | 34.52 | 34.87 | 3,213,474 | -0.10(-0.29%) |
Sep 09, 2024 | 35.25 | 35.65 | 34.94 | 34.97 | 4,216,622 | -0.04(-0.11%) |
Sep 06, 2024 | 35.80 | 36.03 | 34.87 | 35.01 | 5,821,698 | -0.80(-2.23%) |
Sep 05, 2024 | 36.90 | 36.93 | 35.53 | 35.81 | 4,136,191 | -0.80(-2.19%) |
Sep 04, 2024 | 36.29 | 37.31 | 36.29 | 36.61 | 5,022,466 | +0.32(+0.88%) |
Sep 03, 2024 | 37.23 | 37.37 | 36.05 | 36.29 | 4,869,338 | -1.30(-3.46%) |
Aug 30, 2024 | 37.68 | 37.68 | 36.87 | 37.59 | 4,638,498 | +0.18(+0.48%) |
Aug 29, 2024 | 37.36 | 37.87 | 37.19 | 37.41 | 3,792,192 | +0.35(+0.94%) |
Aug 28, 2024 | 37.78 | 37.94 | 36.47 | 37.06 | 4,481,205 | -0.95(-2.50%) |
Aug 27, 2024 | 38.00 | 38.24 | 37.63 | 38.01 | 3,216,878 | -0.03(-0.08%) |
Aug 26, 2024 | 39.28 | 39.29 | 37.78 | 38.04 | 4,006,387 | -0.89(-2.29%) |
Aug 23, 2024 | 38.85 | 39.26 | 38.56 | 38.93 | 5,127,294 | +0.19(+0.49%) |
Aug 22, 2024 | 39.70 | 39.70 | 38.72 | 38.74 | 3,751,170 | -0.76(-1.92%) |
Aug 21, 2024 | 39.71 | 40.02 | 39.44 | 39.50 | 3,123,689 | +0.10(+0.25%) |
Aug 20, 2024 | 40.05 | 40.10 | 39.30 | 39.40 | 3,375,243 | -0.67(-1.67%) |
Aug 19, 2024 | 39.08 | 40.09 | 39.04 | 40.07 | 3,384,895 | +1.17(+3.01%) |
Aug 16, 2024 | 39.04 | 39.65 | 38.83 | 38.90 | 3,406,518 | -0.30(-0.77%) |
Aug 15, 2024 | 38.89 | 39.41 | 38.72 | 39.20 | 4,270,408 | +1.12(+2.94%) |
Aug 14, 2024 | 38.28 | 38.57 | 37.58 | 38.08 | 3,334,011 | -0.08(-0.21%) |
Aug 13, 2024 | 37.51 | 38.38 | 37.31 | 38.16 | 4,914,385 | +0.88(+2.36%) |
Aug 12, 2024 | 37.27 | 37.87 | 37.05 | 37.28 | 3,580,929 | +0.15(+0.40%) |
Aug 09, 2024 | 37.35 | 37.74 | 37.05 | 37.13 | 4,219,943 | -0.36(-0.96%) |
Aug 08, 2024 | 36.85 | 37.96 | 36.85 | 37.49 | 5,467,511 | +1.05(+2.88%) |
Aug 07, 2024 | 36.79 | 37.58 | 36.40 | 36.44 | 9,820,178 | +1.04(+2.94%) |
Aug 06, 2024 | 34.25 | 35.95 | 34.24 | 35.40 | 7,299,956 | +1.33(+3.90%) |
Aug 05, 2024 | 33.79 | 34.51 | 33.44 | 34.07 | 9,986,106 | -1.41(-3.97%) |
Aug 02, 2024 | 36.52 | 36.62 | 35.00 | 35.48 | 12,829,552 | -1.81(-4.85%) |
Aug 01, 2024 | 40.05 | 40.35 | 36.62 | 37.29 | 20,439,684 | -5.68(-13.22%) |
Jul 31, 2024 | 43.13 | 43.99 | 42.93 | 42.97 | 4,892,564 | +0.19(+0.44%) |
Jul 30, 2024 | 42.76 | 43.50 | 42.62 | 42.78 | 2,973,283 | +0.00(+0.00%) |
Jul 29, 2024 | 41.26 | 43.15 | 41.26 | 42.78 | 3,378,883 | +0.94(+2.25%) |
Jul 26, 2024 | 42.22 | 42.22 | 41.33 | 41.84 | 2,738,120 | +0.40(+0.97%) |
Jul 25, 2024 | 42.50 | 42.78 | 41.40 | 41.44 | 3,646,728 | -1.00(-2.36%) |
Jul 24, 2024 | 43.32 | 43.78 | 42.39 | 42.44 | 3,309,915 | -1.34(-3.06%) |
Jul 23, 2024 | 43.66 | 43.80 | 43.30 | 43.78 | 3,543,230 | +0.01(+0.02%) |
Jul 22, 2024 | 45.40 | 45.54 | 43.60 | 43.77 | 4,018,915 | -1.60(-3.53%) |
Jul 19, 2024 | 45.30 | 45.56 | 44.71 | 45.37 | 2,144,825 | +0.07(+0.15%) |
Jul 18, 2024 | 45.98 | 46.88 | 45.24 | 45.30 | 2,583,203 | -0.89(-1.93%) |
Jul 17, 2024 | 46.45 | 47.26 | 46.08 | 46.19 | 2,795,950 | -0.59(-1.26%) |
Jul 16, 2024 | 46.29 | 46.98 | 46.06 | 46.78 | 2,716,200 | +0.63(+1.37%) |
Jul 15, 2024 | 46.04 | 46.43 | 45.83 | 46.15 | 2,288,423 | +0.04(+0.09%) |
Jul 12, 2024 | 46.01 | 46.56 | 45.91 | 46.11 | 2,597,763 | +0.27(+0.59%) |
Jul 11, 2024 | 44.26 | 46.08 | 44.20 | 45.84 | 4,737,796 | +1.93(+4.40%) |
Jul 10, 2024 | 43.99 | 44.01 | 43.46 | 43.91 | 2,352,415 | +0.17(+0.39%) |
Jul 09, 2024 | 43.79 | 44.30 | 43.41 | 43.74 | 2,699,508 | +0.05(+0.11%) |
Jul 08, 2024 | 43.26 | 43.74 | 43.01 | 43.69 | 2,628,973 | +0.65(+1.51%) |
Jul 05, 2024 | 42.84 | 43.30 | 42.60 | 43.04 | 4,584,846 | -0.24(-0.55%) |
Jul 03, 2024 | 42.98 | 43.98 | 42.69 | 43.28 | 2,401,064 | +0.95(+2.24%) |
Jul 02, 2024 | 42.98 | 43.05 | 42.25 | 42.33 | 3,597,611 | -0.53(-1.24%) |