Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.69 | 45.21 | 44.46 | 45.00 | 3,551,829 | +0.55(+1.24%) |
Sep 26, 2024 | 43.29 | 44.50 | 43.29 | 44.45 | 3,544,291 | +2.00(+4.71%) |
Sep 25, 2024 | 42.04 | 42.81 | 41.63 | 42.45 | 2,899,592 | +0.83(+1.99%) |
Sep 24, 2024 | 42.16 | 42.45 | 41.14 | 41.62 | 3,212,346 | -0.07(-0.17%) |
Sep 23, 2024 | 40.01 | 42.02 | 39.92 | 41.69 | 2,914,726 | +1.67(+4.17%) |
Sep 20, 2024 | 39.32 | 40.06 | 39.10 | 40.02 | 3,373,435 | +0.46(+1.16%) |
Sep 19, 2024 | 40.63 | 40.91 | 39.38 | 39.56 | 2,475,462 | -0.20(-0.50%) |
Sep 18, 2024 | 41.08 | 41.12 | 39.64 | 39.76 | 3,442,575 | -1.22(-2.98%) |
Sep 17, 2024 | 41.96 | 42.28 | 40.79 | 40.98 | 2,986,832 | -0.36(-0.87%) |
Sep 16, 2024 | 41.68 | 41.76 | 41.07 | 41.34 | 1,693,052 | -0.30(-0.72%) |
Sep 13, 2024 | 40.99 | 42.05 | 40.62 | 41.64 | 3,824,814 | +1.69(+4.23%) |
Sep 12, 2024 | 40.94 | 40.94 | 38.97 | 39.95 | 3,700,867 | +0.46(+1.16%) |
Sep 11, 2024 | 39.80 | 39.83 | 38.99 | 39.49 | 1,613,332 | -0.31(-0.78%) |
Sep 10, 2024 | 39.98 | 40.00 | 39.15 | 39.80 | 2,338,093 | +0.00(+0.00%) |
Sep 09, 2024 | 38.07 | 39.84 | 37.84 | 39.80 | 3,291,084 | +2.21(+5.88%) |
Sep 06, 2024 | 37.68 | 38.26 | 37.00 | 37.59 | 1,761,058 | -0.23(-0.61%) |
Sep 05, 2024 | 36.44 | 39.24 | 36.44 | 37.82 | 4,269,521 | +1.70(+4.71%) |
Sep 04, 2024 | 35.78 | 36.59 | 35.77 | 36.12 | 1,494,137 | +0.22(+0.61%) |
Sep 03, 2024 | 35.85 | 36.55 | 35.76 | 35.90 | 1,969,086 | -0.21(-0.58%) |
Aug 30, 2024 | 35.94 | 36.28 | 35.84 | 36.11 | 1,956,677 | +0.31(+0.87%) |
Aug 29, 2024 | 35.91 | 36.18 | 35.67 | 35.80 | 1,722,815 | +0.05(+0.14%) |
Aug 28, 2024 | 35.83 | 36.10 | 35.39 | 35.75 | 2,138,477 | -0.03(-0.08%) |
Aug 27, 2024 | 35.43 | 36.02 | 35.07 | 35.78 | 2,481,113 | +0.50(+1.42%) |
Aug 26, 2024 | 35.86 | 36.11 | 35.27 | 35.28 | 2,582,301 | -0.44(-1.23%) |
Aug 23, 2024 | 34.71 | 35.86 | 34.60 | 35.72 | 2,164,297 | +1.19(+3.45%) |
Aug 22, 2024 | 34.91 | 35.00 | 34.44 | 34.53 | 2,066,048 | -0.46(-1.31%) |
Aug 21, 2024 | 35.18 | 35.29 | 34.84 | 34.99 | 2,219,439 | +0.02(+0.06%) |
Aug 20, 2024 | 35.00 | 35.24 | 34.65 | 34.97 | 3,991,477 | +0.01(+0.03%) |
Aug 19, 2024 | 35.05 | 35.14 | 34.82 | 34.96 | 1,687,075 | +0.18(+0.52%) |
Aug 16, 2024 | 35.13 | 35.45 | 34.76 | 34.78 | 2,506,511 | -0.52(-1.47%) |
Aug 15, 2024 | 35.51 | 35.91 | 35.05 | 35.30 | 2,981,537 | +0.53(+1.52%) |
Aug 14, 2024 | 35.63 | 35.77 | 34.70 | 34.77 | 1,772,061 | -0.72(-2.03%) |
Aug 13, 2024 | 34.75 | 35.62 | 34.60 | 35.49 | 2,271,754 | +0.90(+2.60%) |
Aug 12, 2024 | 34.62 | 34.98 | 34.48 | 34.59 | 1,721,948 | -0.09(-0.26%) |
Aug 09, 2024 | 34.62 | 34.90 | 34.43 | 34.68 | 1,753,251 | +0.12(+0.35%) |
Aug 08, 2024 | 33.74 | 34.60 | 33.74 | 34.56 | 1,445,925 | +1.06(+3.16%) |
Aug 07, 2024 | 34.18 | 34.40 | 33.41 | 33.50 | 1,622,657 | -0.10(-0.30%) |
Aug 06, 2024 | 33.22 | 34.08 | 32.62 | 33.60 | 2,883,144 | +0.68(+2.07%) |
Aug 05, 2024 | 32.75 | 33.60 | 32.67 | 32.92 | 2,560,011 | -1.61(-4.66%) |
Aug 02, 2024 | 35.39 | 35.56 | 34.48 | 34.53 | 2,056,431 | -1.81(-4.98%) |
Aug 01, 2024 | 37.74 | 38.00 | 36.01 | 36.34 | 1,953,204 | -1.19(-3.17%) |
Jul 31, 2024 | 38.58 | 38.75 | 37.47 | 37.53 | 2,662,737 | -1.00(-2.60%) |
Jul 30, 2024 | 39.02 | 39.59 | 38.48 | 38.53 | 2,100,117 | -0.24(-0.62%) |
Jul 29, 2024 | 39.58 | 39.63 | 38.66 | 38.77 | 1,585,675 | -0.69(-1.75%) |
Jul 26, 2024 | 39.19 | 39.64 | 38.61 | 39.46 | 1,640,131 | +0.78(+2.02%) |
Jul 25, 2024 | 37.76 | 39.11 | 37.74 | 38.68 | 1,929,696 | +0.84(+2.22%) |
Jul 24, 2024 | 38.07 | 38.82 | 37.76 | 37.84 | 1,739,789 | -0.22(-0.58%) |
Jul 23, 2024 | 39.11 | 39.27 | 37.93 | 38.06 | 3,856,784 | -0.67(-1.73%) |
Jul 22, 2024 | 37.49 | 38.88 | 37.27 | 38.73 | 2,292,491 | +0.80(+2.11%) |
Jul 19, 2024 | 36.98 | 38.18 | 36.58 | 37.93 | 3,102,622 | +0.68(+1.83%) |
Jul 18, 2024 | 38.48 | 39.05 | 36.68 | 37.25 | 5,556,589 | -2.78(-6.94%) |
Jul 17, 2024 | 39.90 | 40.54 | 39.73 | 40.03 | 2,460,654 | -0.47(-1.16%) |
Jul 16, 2024 | 38.57 | 40.65 | 38.51 | 40.50 | 2,127,631 | +2.05(+5.33%) |
Jul 15, 2024 | 38.51 | 38.85 | 38.05 | 38.45 | 2,178,058 | +0.04(+0.10%) |
Jul 12, 2024 | 38.00 | 38.45 | 37.61 | 38.41 | 2,325,671 | +0.50(+1.32%) |
Jul 11, 2024 | 35.74 | 37.94 | 35.31 | 37.91 | 2,625,341 | +0.84(+2.27%) |
Jul 10, 2024 | 37.94 | 38.01 | 36.98 | 37.07 | 2,492,312 | -0.32(-0.86%) |
Jul 09, 2024 | 37.93 | 38.09 | 37.26 | 37.39 | 2,945,297 | -0.78(-2.04%) |
Jul 08, 2024 | 38.62 | 38.91 | 38.13 | 38.17 | 1,396,866 | -0.16(-0.42%) |
Jul 05, 2024 | 39.70 | 39.78 | 38.30 | 38.33 | 2,395,820 | -1.96(-4.86%) |
Jul 03, 2024 | 40.00 | 40.29 | 39.55 | 40.29 | 980,701 | +0.56(+1.41%) |
Jul 02, 2024 | 40.06 | 40.20 | 39.38 | 39.73 | 1,898,339 | -0.36(-0.90%) |