Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.45 | 41.75 | 41.39 | 41.69 | 97,271 | +0.69(+1.68%) |
Sep 25, 2024 | 41.39 | 41.39 | 40.99 | 41.00 | 21,168 | -0.85(-2.04%) |
Sep 24, 2024 | 41.75 | 41.85 | 41.72 | 41.85 | 13,460 | +0.28(+0.68%) |
Sep 23, 2024 | 41.40 | 41.60 | 41.40 | 41.57 | 32,581 | +0.27(+0.66%) |
Sep 20, 2024 | 41.45 | 41.45 | 41.20 | 41.30 | 24,255 | -0.31(-0.74%) |
Sep 19, 2024 | 41.61 | 41.74 | 41.37 | 41.61 | 14,521 | +0.40(+0.98%) |
Sep 18, 2024 | 41.31 | 41.68 | 41.15 | 41.20 | 18,467 | +0.04(+0.10%) |
Sep 17, 2024 | 41.30 | 41.40 | 41.13 | 41.16 | 5,988 | -0.18(-0.43%) |
Sep 16, 2024 | 41.10 | 41.34 | 41.05 | 41.34 | 19,206 | +0.44(+1.07%) |
Sep 13, 2024 | 40.92 | 41.02 | 40.86 | 40.90 | 11,671 | +0.21(+0.50%) |
Sep 12, 2024 | 40.49 | 40.70 | 40.42 | 40.69 | 16,275 | +0.26(+0.65%) |
Sep 11, 2024 | 40.31 | 40.44 | 39.95 | 40.43 | 10,501 | +0.13(+0.33%) |
Sep 10, 2024 | 40.49 | 40.49 | 40.04 | 40.30 | 7,912 | -0.36(-0.90%) |
Sep 09, 2024 | 40.50 | 40.81 | 40.50 | 40.66 | 10,586 | +0.37(+0.91%) |
Sep 06, 2024 | 40.85 | 40.85 | 40.28 | 40.29 | 9,631 | -0.60(-1.46%) |
Sep 05, 2024 | 41.04 | 41.04 | 40.78 | 40.89 | 20,048 | +0.31(+0.77%) |
Sep 04, 2024 | 40.52 | 40.73 | 40.52 | 40.58 | 10,267 | +0.07(+0.18%) |
Sep 03, 2024 | 40.82 | 40.86 | 40.51 | 40.51 | 10,269 | -0.59(-1.44%) |
Aug 30, 2024 | 41.09 | 41.12 | 40.90 | 41.10 | 5,877 | +0.09(+0.22%) |
Aug 29, 2024 | 41.05 | 41.17 | 40.97 | 41.01 | 11,089 | +0.05(+0.12%) |
Aug 28, 2024 | 40.96 | 41.07 | 40.81 | 40.96 | 7,900 | -0.21(-0.50%) |
Aug 27, 2024 | 41.06 | 41.19 | 40.99 | 41.17 | 19,381 | +0.21(+0.51%) |
Aug 26, 2024 | 40.97 | 41.08 | 40.92 | 40.96 | 13,335 | -0.05(-0.11%) |
Aug 23, 2024 | 40.53 | 41.04 | 40.46 | 41.00 | 16,089 | +0.81(+2.01%) |
Aug 22, 2024 | 40.44 | 40.44 | 40.17 | 40.20 | 17,282 | -0.24(-0.60%) |
Aug 21, 2024 | 40.32 | 40.46 | 40.26 | 40.44 | 19,418 | +0.30(+0.76%) |
Aug 20, 2024 | 40.13 | 40.18 | 40.07 | 40.13 | 19,667 | -0.17(-0.41%) |
Aug 19, 2024 | 40.13 | 40.36 | 40.13 | 40.30 | 22,136 | +0.49(+1.24%) |
Aug 16, 2024 | 39.59 | 39.84 | 39.59 | 39.81 | 19,034 | +0.28(+0.70%) |
Aug 15, 2024 | 39.51 | 39.61 | 39.51 | 39.53 | 11,342 | +0.34(+0.87%) |
Aug 14, 2024 | 39.13 | 39.22 | 39.11 | 39.19 | 21,151 | +0.13(+0.34%) |
Aug 13, 2024 | 38.70 | 39.06 | 38.70 | 39.06 | 12,920 | +0.51(+1.32%) |
Aug 12, 2024 | 38.60 | 38.63 | 38.48 | 38.55 | 15,957 | -0.01(-0.02%) |
Aug 09, 2024 | 38.32 | 38.58 | 38.32 | 38.56 | 19,485 | +0.14(+0.35%) |
Aug 08, 2024 | 38.17 | 38.46 | 38.16 | 38.42 | 19,183 | +0.47(+1.23%) |
Aug 07, 2024 | 38.36 | 38.45 | 37.91 | 37.95 | 7,517 | +0.33(+0.89%) |
Aug 06, 2024 | 37.28 | 37.85 | 37.28 | 37.62 | 14,133 | -0.05(-0.13%) |
Aug 05, 2024 | 37.57 | 37.88 | 37.35 | 37.67 | 31,071 | -1.08(-2.78%) |
Aug 02, 2024 | 38.80 | 38.88 | 38.57 | 38.75 | 12,377 | -0.23(-0.59%) |
Aug 01, 2024 | 39.43 | 39.43 | 38.79 | 38.98 | 11,170 | -0.85(-2.13%) |
Jul 31, 2024 | 39.89 | 39.95 | 39.74 | 39.83 | 16,710 | +0.15(+0.38%) |
Jul 30, 2024 | 39.60 | 39.67 | 39.57 | 39.67 | 11,152 | +0.11(+0.27%) |
Jul 29, 2024 | 39.57 | 39.60 | 39.39 | 39.57 | 10,100 | -0.19(-0.48%) |
Jul 26, 2024 | 39.62 | 39.82 | 39.61 | 39.76 | 14,866 | +0.38(+0.96%) |
Jul 25, 2024 | 39.31 | 39.66 | 39.30 | 39.38 | 16,684 | -0.05(-0.12%) |
Jul 24, 2024 | 39.63 | 39.70 | 39.43 | 39.43 | 19,344 | -0.18(-0.46%) |
Jul 23, 2024 | 39.67 | 39.73 | 39.61 | 39.61 | 15,884 | -0.35(-0.86%) |
Jul 22, 2024 | 39.87 | 39.98 | 39.85 | 39.96 | 7,416 | +0.37(+0.93%) |
Jul 19, 2024 | 39.60 | 39.66 | 39.52 | 39.59 | 8,205 | -0.22(-0.56%) |
Jul 18, 2024 | 40.21 | 40.21 | 39.77 | 39.81 | 13,887 | -0.17(-0.43%) |
Jul 17, 2024 | 39.87 | 40.04 | 39.87 | 39.98 | 31,332 | +0.15(+0.39%) |
Jul 16, 2024 | 39.51 | 39.83 | 39.42 | 39.83 | 28,180 | +0.07(+0.17%) |
Jul 15, 2024 | 39.87 | 39.91 | 39.72 | 39.76 | 10,066 | -0.29(-0.71%) |
Jul 12, 2024 | 40.02 | 40.17 | 40.02 | 40.05 | 12,982 | +0.28(+0.71%) |
Jul 11, 2024 | 39.68 | 39.85 | 39.68 | 39.76 | 14,549 | +0.32(+0.81%) |
Jul 10, 2024 | 39.27 | 39.44 | 39.27 | 39.44 | 8,906 | +0.47(+1.21%) |
Jul 09, 2024 | 38.98 | 39.03 | 38.86 | 38.98 | 15,334 | -0.23(-0.59%) |
Jul 08, 2024 | 39.40 | 39.43 | 39.18 | 39.20 | 15,123 | -0.20(-0.50%) |
Jul 05, 2024 | 39.45 | 39.45 | 39.16 | 39.40 | 8,288 | +0.21(+0.53%) |
Jul 03, 2024 | 39.01 | 39.24 | 39.01 | 39.19 | 6,147 | +0.53(+1.38%) |
Jul 02, 2024 | 38.56 | 38.67 | 38.50 | 38.66 | 32,589 | -0.04(-0.10%) |