Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.62 | 40.00 | 38.89 | 39.56 | 683,840 | -0.06(-0.15%) |
Sep 26, 2024 | 40.13 | 40.98 | 39.53 | 39.62 | 869,034 | -0.25(-0.63%) |
Sep 25, 2024 | 40.46 | 40.60 | 39.16 | 39.87 | 1,076,201 | -0.58(-1.43%) |
Sep 24, 2024 | 40.14 | 40.72 | 39.94 | 40.45 | 508,018 | +0.06(+0.15%) |
Sep 23, 2024 | 40.77 | 40.93 | 40.15 | 40.39 | 364,940 | -0.38(-0.93%) |
Sep 20, 2024 | 41.49 | 41.57 | 39.90 | 40.77 | 1,154,271 | -0.82(-1.97%) |
Sep 19, 2024 | 41.52 | 41.99 | 41.18 | 41.59 | 272,891 | +0.79(+1.94%) |
Sep 18, 2024 | 40.64 | 41.75 | 40.50 | 40.80 | 308,568 | +0.03(+0.07%) |
Sep 17, 2024 | 41.24 | 41.51 | 40.67 | 40.77 | 232,708 | -0.20(-0.49%) |
Sep 16, 2024 | 41.00 | 41.56 | 40.65 | 40.97 | 556,393 | +0.25(+0.61%) |
Sep 13, 2024 | 40.15 | 40.72 | 39.65 | 40.72 | 566,694 | +0.72(+1.80%) |
Sep 12, 2024 | 39.58 | 40.05 | 39.04 | 40.00 | 881,011 | +0.48(+1.21%) |
Sep 11, 2024 | 38.36 | 39.92 | 38.36 | 39.52 | 1,001,732 | +1.18(+3.08%) |
Sep 10, 2024 | 38.03 | 38.99 | 37.89 | 38.34 | 3,107,271 | +0.09(+0.24%) |
Sep 09, 2024 | 37.19 | 38.60 | 36.91 | 38.25 | 2,904,577 | +1.15(+3.10%) |
Sep 06, 2024 | 37.73 | 38.30 | 36.67 | 37.10 | 6,912,029 | -0.14(-0.38%) |
Sep 05, 2024 | 36.95 | 37.95 | 35.12 | 37.24 | 1,649,446 | +0.51(+1.39%) |
Sep 04, 2024 | 38.15 | 38.40 | 35.34 | 36.73 | 601,186 | -2.80(-7.08%) |
Sep 03, 2024 | 39.81 | 40.75 | 39.26 | 39.53 | 170,720 | -0.14(-0.35%) |
Aug 30, 2024 | 39.29 | 39.75 | 38.70 | 39.67 | 574,788 | +0.43(+1.10%) |
Aug 29, 2024 | 39.96 | 40.23 | 38.82 | 39.24 | 197,963 | -0.50(-1.26%) |
Aug 28, 2024 | 40.19 | 40.38 | 39.70 | 39.74 | 203,410 | -0.58(-1.44%) |
Aug 27, 2024 | 41.43 | 41.43 | 40.32 | 40.32 | 319,667 | -1.22(-2.94%) |
Aug 26, 2024 | 41.54 | 42.25 | 41.44 | 41.54 | 217,147 | +0.22(+0.53%) |
Aug 23, 2024 | 40.16 | 41.50 | 40.00 | 41.32 | 195,554 | +1.29(+3.22%) |
Aug 22, 2024 | 40.40 | 41.15 | 39.82 | 40.03 | 181,863 | +0.00(+0.00%) |
Aug 21, 2024 | 39.23 | 40.03 | 38.55 | 40.03 | 127,910 | +1.02(+2.61%) |
Aug 20, 2024 | 39.85 | 40.06 | 38.65 | 39.01 | 122,201 | -0.81(-2.03%) |
Aug 19, 2024 | 38.77 | 40.03 | 38.55 | 39.82 | 200,771 | +1.03(+2.66%) |
Aug 16, 2024 | 39.90 | 40.32 | 38.33 | 38.79 | 300,430 | -1.13(-2.83%) |
Aug 15, 2024 | 39.15 | 40.20 | 37.77 | 39.92 | 367,722 | +1.71(+4.48%) |
Aug 14, 2024 | 38.57 | 39.00 | 37.70 | 38.21 | 253,460 | -0.22(-0.57%) |
Aug 13, 2024 | 36.50 | 38.82 | 36.33 | 38.43 | 934,538 | +6.08(+18.79%) |
Aug 12, 2024 | 32.75 | 33.49 | 32.18 | 32.35 | 544,452 | -0.40(-1.22%) |
Aug 09, 2024 | 34.61 | 34.61 | 32.60 | 32.75 | 222,701 | -1.59(-4.63%) |
Aug 08, 2024 | 32.94 | 34.38 | 32.52 | 34.34 | 164,521 | +1.80(+5.53%) |
Aug 07, 2024 | 33.41 | 33.43 | 32.20 | 32.54 | 132,312 | -0.72(-2.16%) |
Aug 06, 2024 | 32.64 | 34.11 | 32.43 | 33.26 | 250,300 | +0.71(+2.18%) |
Aug 05, 2024 | 33.57 | 34.09 | 31.92 | 32.55 | 374,429 | -2.84(-8.02%) |
Aug 02, 2024 | 35.02 | 35.67 | 34.63 | 35.39 | 364,206 | -0.35(-0.98%) |
Aug 01, 2024 | 35.89 | 36.32 | 35.09 | 35.74 | 252,299 | -0.06(-0.17%) |
Jul 31, 2024 | 35.70 | 36.18 | 35.19 | 35.80 | 230,070 | +0.35(+0.99%) |
Jul 30, 2024 | 34.33 | 35.58 | 34.07 | 35.45 | 376,447 | +1.16(+3.38%) |
Jul 29, 2024 | 35.17 | 35.31 | 34.21 | 34.29 | 179,473 | -0.59(-1.69%) |
Jul 26, 2024 | 34.69 | 35.18 | 33.87 | 34.88 | 314,098 | +0.62(+1.81%) |
Jul 25, 2024 | 33.74 | 34.69 | 33.67 | 34.26 | 343,276 | +0.52(+1.54%) |
Jul 24, 2024 | 33.88 | 34.88 | 33.60 | 33.74 | 242,159 | -0.14(-0.41%) |
Jul 23, 2024 | 33.66 | 34.28 | 33.44 | 33.88 | 250,807 | +0.62(+1.86%) |
Jul 22, 2024 | 32.60 | 33.31 | 31.87 | 33.26 | 283,970 | +0.97(+3.00%) |
Jul 19, 2024 | 33.17 | 33.75 | 32.06 | 32.29 | 400,680 | -0.75(-2.27%) |
Jul 18, 2024 | 33.22 | 34.04 | 32.73 | 33.04 | 278,789 | -0.14(-0.42%) |
Jul 17, 2024 | 32.73 | 33.69 | 32.05 | 33.18 | 472,910 | +0.36(+1.10%) |
Jul 16, 2024 | 32.02 | 33.09 | 31.77 | 32.82 | 470,845 | +1.02(+3.21%) |
Jul 15, 2024 | 31.30 | 33.02 | 30.58 | 31.80 | 466,046 | +0.79(+2.55%) |
Jul 12, 2024 | 31.17 | 31.55 | 30.89 | 31.01 | 200,710 | +0.14(+0.45%) |
Jul 11, 2024 | 30.50 | 30.93 | 30.08 | 30.87 | 256,976 | +0.69(+2.29%) |
Jul 10, 2024 | 30.02 | 30.23 | 29.70 | 30.18 | 243,004 | +0.14(+0.47%) |
Jul 09, 2024 | 30.31 | 30.42 | 29.75 | 30.04 | 234,318 | -0.05(-0.17%) |
Jul 08, 2024 | 29.71 | 30.44 | 29.71 | 30.09 | 287,741 | +0.53(+1.79%) |
Jul 05, 2024 | 29.76 | 29.92 | 28.84 | 29.56 | 272,433 | -0.43(-1.43%) |
Jul 03, 2024 | 29.64 | 30.13 | 29.31 | 29.99 | 887,956 | +0.25(+0.84%) |
Jul 02, 2024 | 29.34 | 29.96 | 29.11 | 29.74 | 546,006 | +0.49(+1.68%) |