Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 41.91 | 42.09 | 41.07 | 41.15 | 572,874 | -0.58(-1.39%) |
Sep 16, 2024 | 41.25 | 41.73 | 40.95 | 41.73 | 342,592 | +0.66(+1.61%) |
Sep 13, 2024 | 40.13 | 41.30 | 40.12 | 41.07 | 416,188 | +1.34(+3.37%) |
Sep 12, 2024 | 39.58 | 39.92 | 39.45 | 39.73 | 467,947 | +0.39(+0.99%) |
Sep 11, 2024 | 39.77 | 39.91 | 38.80 | 39.34 | 662,886 | -0.76(-1.90%) |
Sep 10, 2024 | 40.23 | 40.41 | 39.58 | 40.10 | 459,381 | -0.13(-0.32%) |
Sep 09, 2024 | 40.73 | 40.73 | 39.59 | 40.23 | 643,331 | -0.34(-0.84%) |
Sep 06, 2024 | 41.01 | 41.36 | 40.44 | 40.57 | 479,526 | -0.39(-0.95%) |
Sep 05, 2024 | 41.81 | 41.89 | 40.90 | 40.96 | 491,210 | -0.59(-1.42%) |
Sep 04, 2024 | 40.81 | 42.05 | 40.81 | 41.55 | 626,828 | +0.64(+1.56%) |
Sep 03, 2024 | 41.14 | 41.47 | 40.76 | 40.91 | 596,556 | -0.16(-0.39%) |
Aug 30, 2024 | 40.57 | 41.16 | 40.40 | 41.07 | 499,936 | +0.67(+1.66%) |
Aug 29, 2024 | 40.70 | 40.70 | 40.34 | 40.40 | 445,664 | +0.09(+0.22%) |
Aug 28, 2024 | 40.04 | 40.73 | 39.88 | 40.31 | 285,168 | +0.27(+0.67%) |
Aug 27, 2024 | 39.78 | 40.11 | 39.60 | 40.04 | 286,217 | +0.09(+0.23%) |
Aug 26, 2024 | 40.10 | 40.42 | 39.84 | 39.95 | 360,055 | +0.15(+0.38%) |
Aug 23, 2024 | 38.82 | 39.82 | 38.73 | 39.80 | 309,027 | +1.24(+3.22%) |
Aug 22, 2024 | 38.47 | 38.72 | 38.20 | 38.56 | 251,811 | +0.09(+0.23%) |
Aug 21, 2024 | 38.45 | 38.50 | 37.94 | 38.47 | 291,308 | +0.22(+0.58%) |
Aug 20, 2024 | 38.59 | 38.59 | 37.99 | 38.25 | 239,270 | -0.26(-0.68%) |
Aug 19, 2024 | 38.26 | 38.53 | 38.15 | 38.51 | 257,044 | +0.25(+0.65%) |
Aug 16, 2024 | 38.03 | 38.65 | 38.03 | 38.26 | 387,887 | +0.25(+0.66%) |
Aug 15, 2024 | 37.98 | 38.13 | 37.55 | 38.01 | 325,735 | +0.66(+1.77%) |
Aug 14, 2024 | 37.58 | 37.70 | 37.14 | 37.35 | 650,356 | -0.04(-0.11%) |
Aug 13, 2024 | 37.00 | 37.60 | 36.91 | 37.39 | 773,862 | +0.62(+1.69%) |
Aug 12, 2024 | 37.35 | 37.35 | 36.64 | 36.77 | 762,676 | -0.63(-1.68%) |
Aug 09, 2024 | 37.31 | 37.55 | 37.25 | 37.40 | 1,149,412 | +0.16(+0.43%) |
Aug 08, 2024 | 36.75 | 37.27 | 36.64 | 37.24 | 862,751 | +0.74(+2.03%) |
Aug 07, 2024 | 36.94 | 37.09 | 36.46 | 36.50 | 447,638 | +0.02(+0.05%) |
Aug 06, 2024 | 36.24 | 36.77 | 35.87 | 36.48 | 702,290 | +0.21(+0.58%) |
Aug 05, 2024 | 36.35 | 36.72 | 35.51 | 36.27 | 737,135 | -1.42(-3.77%) |
Aug 02, 2024 | 37.25 | 38.10 | 36.56 | 37.69 | 502,788 | -0.53(-1.39%) |
Aug 01, 2024 | 39.34 | 39.86 | 37.94 | 38.22 | 539,026 | -1.17(-2.97%) |
Jul 31, 2024 | 40.54 | 42.01 | 38.40 | 39.39 | 866,455 | +0.19(+0.48%) |
Jul 30, 2024 | 39.58 | 39.93 | 39.17 | 39.20 | 755,899 | -0.19(-0.48%) |
Jul 29, 2024 | 39.36 | 39.81 | 39.34 | 39.39 | 525,323 | +0.01(+0.03%) |
Jul 26, 2024 | 39.19 | 39.38 | 38.71 | 39.38 | 573,000 | +0.68(+1.76%) |
Jul 25, 2024 | 38.04 | 39.28 | 38.04 | 38.70 | 807,326 | +0.90(+2.38%) |
Jul 24, 2024 | 38.08 | 38.42 | 37.71 | 37.80 | 406,808 | -0.53(-1.38%) |
Jul 23, 2024 | 37.99 | 38.62 | 37.98 | 38.33 | 425,319 | +0.33(+0.87%) |
Jul 22, 2024 | 37.57 | 38.05 | 37.42 | 38.00 | 372,307 | +0.52(+1.39%) |
Jul 19, 2024 | 37.81 | 37.81 | 37.30 | 37.48 | 509,166 | -0.05(-0.13%) |
Jul 18, 2024 | 37.91 | 38.68 | 37.50 | 37.53 | 729,659 | -0.33(-0.87%) |
Jul 17, 2024 | 37.31 | 37.90 | 37.28 | 37.86 | 742,135 | +0.44(+1.18%) |
Jul 16, 2024 | 36.77 | 37.80 | 36.56 | 37.42 | 726,236 | +0.81(+2.21%) |
Jul 15, 2024 | 35.84 | 36.82 | 35.84 | 36.61 | 528,630 | +1.05(+2.95%) |
Jul 12, 2024 | 35.66 | 36.07 | 35.51 | 35.56 | 536,570 | +0.13(+0.37%) |
Jul 11, 2024 | 35.15 | 35.45 | 34.95 | 35.43 | 536,876 | +0.61(+1.75%) |
Jul 10, 2024 | 34.45 | 34.82 | 34.38 | 34.82 | 261,404 | +0.47(+1.37%) |
Jul 09, 2024 | 34.00 | 34.59 | 33.88 | 34.35 | 412,998 | +0.49(+1.45%) |
Jul 08, 2024 | 34.23 | 34.48 | 33.77 | 33.86 | 521,295 | -0.13(-0.38%) |
Jul 05, 2024 | 34.23 | 34.38 | 33.93 | 33.99 | 507,776 | -0.24(-0.70%) |
Jul 03, 2024 | 34.39 | 34.39 | 33.89 | 34.23 | 310,785 | -0.02(-0.06%) |
Jul 02, 2024 | 34.07 | 34.58 | 34.02 | 34.25 | 743,689 | +0.23(+0.68%) |