Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.54 | 39.92 | 38.58 | 39.15 | 831,897 | -1.03(-2.56%) |
Sep 25, 2024 | 40.95 | 41.29 | 40.06 | 40.18 | 810,069 | -1.19(-2.88%) |
Sep 24, 2024 | 42.12 | 42.41 | 41.08 | 41.37 | 854,000 | +0.20(+0.49%) |
Sep 23, 2024 | 41.88 | 42.33 | 41.10 | 41.17 | 959,346 | -0.59(-1.41%) |
Sep 20, 2024 | 41.45 | 42.40 | 41.37 | 41.76 | 1,960,079 | +0.19(+0.46%) |
Sep 19, 2024 | 42.09 | 42.34 | 40.70 | 41.57 | 992,728 | +0.77(+1.89%) |
Sep 18, 2024 | 41.15 | 41.72 | 39.93 | 40.80 | 1,621,655 | -0.35(-0.85%) |
Sep 17, 2024 | 40.00 | 41.30 | 39.90 | 41.15 | 1,556,292 | +1.37(+3.44%) |
Sep 16, 2024 | 39.60 | 40.33 | 38.79 | 39.78 | 1,420,396 | +0.79(+2.03%) |
Sep 13, 2024 | 39.01 | 40.07 | 38.86 | 38.99 | 1,729,786 | +0.41(+1.06%) |
Sep 12, 2024 | 37.48 | 38.68 | 36.94 | 38.58 | 2,209,251 | +1.38(+3.71%) |
Sep 11, 2024 | 36.99 | 37.40 | 36.01 | 37.20 | 2,015,253 | +0.44(+1.20%) |
Sep 10, 2024 | 37.64 | 37.80 | 36.20 | 36.76 | 2,680,684 | -1.16(-3.06%) |
Sep 09, 2024 | 37.20 | 38.50 | 37.11 | 37.92 | 2,567,669 | -0.27(-0.71%) |
Sep 06, 2024 | 39.19 | 39.85 | 37.98 | 38.19 | 1,661,787 | -1.56(-3.92%) |
Sep 05, 2024 | 40.44 | 41.09 | 39.39 | 39.75 | 1,640,803 | -0.25(-0.62%) |
Sep 04, 2024 | 40.96 | 42.12 | 39.80 | 40.00 | 1,272,012 | -0.75(-1.84%) |
Sep 03, 2024 | 42.42 | 42.53 | 40.44 | 40.75 | 858,999 | -2.37(-5.50%) |
Aug 30, 2024 | 43.24 | 43.56 | 42.78 | 43.12 | 538,103 | -0.14(-0.32%) |
Aug 29, 2024 | 42.96 | 43.76 | 42.96 | 43.26 | 645,797 | +0.53(+1.24%) |
Aug 28, 2024 | 42.76 | 43.40 | 42.54 | 42.73 | 638,613 | -0.66(-1.52%) |
Aug 27, 2024 | 43.26 | 43.77 | 43.17 | 43.39 | 555,686 | -0.06(-0.14%) |
Aug 26, 2024 | 43.97 | 44.74 | 43.45 | 43.45 | 828,154 | -0.09(-0.21%) |
Aug 23, 2024 | 42.24 | 43.67 | 42.24 | 43.54 | 936,344 | +1.47(+3.49%) |
Aug 22, 2024 | 42.42 | 43.04 | 41.95 | 42.07 | 824,574 | -0.52(-1.22%) |
Aug 21, 2024 | 43.06 | 43.41 | 42.43 | 42.59 | 855,242 | -0.26(-0.61%) |
Aug 20, 2024 | 44.50 | 44.53 | 42.77 | 42.85 | 1,446,923 | -1.84(-4.12%) |
Aug 19, 2024 | 45.04 | 45.44 | 44.51 | 44.69 | 802,489 | -0.18(-0.40%) |
Aug 16, 2024 | 44.54 | 45.36 | 44.45 | 44.87 | 521,146 | +0.25(+0.56%) |
Aug 15, 2024 | 44.69 | 45.58 | 44.54 | 44.62 | 702,872 | +0.19(+0.43%) |
Aug 14, 2024 | 44.74 | 45.28 | 44.24 | 44.43 | 557,693 | -0.14(-0.31%) |
Aug 13, 2024 | 44.44 | 45.05 | 44.21 | 44.57 | 843,056 | -0.48(-1.07%) |
Aug 12, 2024 | 44.79 | 45.82 | 44.71 | 45.05 | 849,757 | +0.46(+1.03%) |
Aug 09, 2024 | 44.91 | 45.36 | 44.20 | 44.59 | 980,724 | -0.46(-1.02%) |
Aug 08, 2024 | 44.30 | 45.43 | 44.23 | 45.05 | 1,114,886 | +1.16(+2.64%) |
Aug 07, 2024 | 46.50 | 47.08 | 43.86 | 43.89 | 1,099,588 | -0.48(-1.08%) |
Aug 06, 2024 | 46.63 | 47.10 | 44.35 | 44.37 | 1,611,316 | -2.59(-5.52%) |
Aug 05, 2024 | 46.67 | 47.83 | 46.38 | 46.96 | 1,225,580 | -2.82(-5.66%) |
Aug 02, 2024 | 51.37 | 51.84 | 49.39 | 49.78 | 789,214 | -3.21(-6.06%) |
Aug 01, 2024 | 54.68 | 55.39 | 51.73 | 52.99 | 791,686 | -2.02(-3.67%) |
Jul 31, 2024 | 54.96 | 55.90 | 54.68 | 55.01 | 539,679 | +1.99(+3.75%) |
Jul 30, 2024 | 53.52 | 53.89 | 52.72 | 53.02 | 472,704 | -0.53(-0.99%) |
Jul 29, 2024 | 55.61 | 55.71 | 53.41 | 53.55 | 565,332 | -1.51(-2.74%) |
Jul 26, 2024 | 55.86 | 56.46 | 54.84 | 55.06 | 689,738 | -0.28(-0.51%) |
Jul 25, 2024 | 53.66 | 55.60 | 53.66 | 55.34 | 808,339 | +1.68(+3.13%) |
Jul 24, 2024 | 54.58 | 54.93 | 53.60 | 53.66 | 485,494 | -1.01(-1.85%) |
Jul 23, 2024 | 53.38 | 55.18 | 53.38 | 54.67 | 677,980 | +0.72(+1.33%) |
Jul 22, 2024 | 52.47 | 54.32 | 52.47 | 53.95 | 582,048 | +1.20(+2.27%) |
Jul 19, 2024 | 52.97 | 53.56 | 52.38 | 52.75 | 474,204 | -0.83(-1.55%) |
Jul 18, 2024 | 53.49 | 54.24 | 53.03 | 53.58 | 542,414 | +0.21(+0.39%) |
Jul 17, 2024 | 54.04 | 55.16 | 53.27 | 53.37 | 902,263 | -1.45(-2.65%) |
Jul 16, 2024 | 53.96 | 55.01 | 53.57 | 54.82 | 701,628 | +0.09(+0.16%) |
Jul 15, 2024 | 53.61 | 55.01 | 53.46 | 54.73 | 841,079 | +1.80(+3.40%) |
Jul 12, 2024 | 53.00 | 53.69 | 52.74 | 52.93 | 702,111 | +0.59(+1.13%) |
Jul 11, 2024 | 51.41 | 52.67 | 51.20 | 52.34 | 494,776 | +1.34(+2.63%) |
Jul 10, 2024 | 50.50 | 51.25 | 50.05 | 51.00 | 295,623 | +0.89(+1.78%) |
Jul 09, 2024 | 50.56 | 51.16 | 50.01 | 50.11 | 284,000 | -0.91(-1.78%) |
Jul 08, 2024 | 51.70 | 52.29 | 50.73 | 51.02 | 495,511 | -0.74(-1.43%) |
Jul 05, 2024 | 51.57 | 52.08 | 50.92 | 51.76 | 425,810 | -0.08(-0.15%) |
Jul 03, 2024 | 51.26 | 52.90 | 51.26 | 51.84 | 309,707 | +0.89(+1.75%) |
Jul 02, 2024 | 50.29 | 51.72 | 50.29 | 50.95 | 410,055 | +0.66(+1.31%) |