Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.75 | 41.74 | 40.75 | 41.60 | 309,708 | +0.96(+2.36%) |
Sep 25, 2024 | 41.38 | 41.38 | 40.59 | 40.64 | 353,510 | -0.58(-1.41%) |
Sep 24, 2024 | 41.52 | 41.80 | 41.11 | 41.22 | 266,756 | -0.35(-0.84%) |
Sep 23, 2024 | 41.94 | 42.16 | 41.55 | 41.57 | 272,083 | -0.37(-0.88%) |
Sep 20, 2024 | 41.78 | 42.08 | 41.55 | 41.94 | 1,271,072 | +0.08(+0.19%) |
Sep 19, 2024 | 43.12 | 43.18 | 41.83 | 41.86 | 340,902 | -1.01(-2.36%) |
Sep 18, 2024 | 43.00 | 43.84 | 42.81 | 42.87 | 632,175 | -0.35(-0.81%) |
Sep 17, 2024 | 43.11 | 43.53 | 42.90 | 43.22 | 477,290 | +0.30(+0.70%) |
Sep 16, 2024 | 43.00 | 43.54 | 42.70 | 42.92 | 406,359 | +0.15(+0.35%) |
Sep 13, 2024 | 41.94 | 42.82 | 41.59 | 42.77 | 273,383 | +1.13(+2.71%) |
Sep 12, 2024 | 40.86 | 41.66 | 40.86 | 41.64 | 340,050 | +0.75(+1.83%) |
Sep 11, 2024 | 41.15 | 41.16 | 40.33 | 40.89 | 481,472 | -0.48(-1.16%) |
Sep 10, 2024 | 41.82 | 42.17 | 41.11 | 41.37 | 380,794 | -0.39(-0.93%) |
Sep 09, 2024 | 41.93 | 42.16 | 40.83 | 41.76 | 578,887 | -0.17(-0.41%) |
Sep 06, 2024 | 42.21 | 42.51 | 41.44 | 41.93 | 374,623 | -0.23(-0.55%) |
Sep 05, 2024 | 41.48 | 42.76 | 41.27 | 42.16 | 480,354 | +0.87(+2.11%) |
Sep 04, 2024 | 41.82 | 42.15 | 40.76 | 41.29 | 449,535 | -0.43(-1.03%) |
Sep 03, 2024 | 40.86 | 42.13 | 40.86 | 41.72 | 421,126 | +0.63(+1.53%) |
Aug 30, 2024 | 40.65 | 41.25 | 40.49 | 41.09 | 406,279 | +0.56(+1.38%) |
Aug 29, 2024 | 40.54 | 40.86 | 39.64 | 40.53 | 336,368 | +0.12(+0.30%) |
Aug 28, 2024 | 40.42 | 40.90 | 40.00 | 40.41 | 371,976 | -0.41(-1.00%) |
Aug 27, 2024 | 41.43 | 41.65 | 40.44 | 40.82 | 785,311 | -0.56(-1.35%) |
Aug 26, 2024 | 40.75 | 42.73 | 40.62 | 41.38 | 560,906 | +1.02(+2.53%) |
Aug 23, 2024 | 40.06 | 40.53 | 39.80 | 40.36 | 245,097 | +0.42(+1.05%) |
Aug 22, 2024 | 39.84 | 40.08 | 39.38 | 39.94 | 216,226 | -0.04(-0.10%) |
Aug 21, 2024 | 39.77 | 40.20 | 39.70 | 39.98 | 193,595 | +0.42(+1.06%) |
Aug 20, 2024 | 39.49 | 39.78 | 39.02 | 39.56 | 252,489 | -0.13(-0.33%) |
Aug 19, 2024 | 39.30 | 39.74 | 38.93 | 39.69 | 494,112 | +0.50(+1.28%) |
Aug 16, 2024 | 38.67 | 39.40 | 38.67 | 39.19 | 272,620 | +0.38(+0.98%) |
Aug 15, 2024 | 39.21 | 39.25 | 38.43 | 38.81 | 467,574 | +0.26(+0.67%) |
Aug 14, 2024 | 38.35 | 38.66 | 38.07 | 38.55 | 283,515 | +0.32(+0.84%) |
Aug 13, 2024 | 37.85 | 38.31 | 37.61 | 38.23 | 296,369 | +0.47(+1.24%) |
Aug 12, 2024 | 39.66 | 39.66 | 37.60 | 37.76 | 451,532 | -1.70(-4.31%) |
Aug 09, 2024 | 39.35 | 39.68 | 38.57 | 39.46 | 392,654 | +0.13(+0.33%) |
Aug 08, 2024 | 38.43 | 39.40 | 38.31 | 39.33 | 792,884 | +1.01(+2.64%) |
Aug 07, 2024 | 37.80 | 38.79 | 37.20 | 38.32 | 798,359 | +1.03(+2.76%) |
Aug 06, 2024 | 38.50 | 38.50 | 36.94 | 37.29 | 898,614 | -1.04(-2.71%) |
Aug 05, 2024 | 40.25 | 40.52 | 36.89 | 38.33 | 979,107 | -0.98(-2.49%) |
Aug 02, 2024 | 38.83 | 39.92 | 38.62 | 39.31 | 492,431 | -0.04(-0.10%) |
Aug 01, 2024 | 40.28 | 40.57 | 38.88 | 39.35 | 762,560 | -0.93(-2.31%) |
Jul 31, 2024 | 39.61 | 41.00 | 38.93 | 40.28 | 421,773 | +0.95(+2.42%) |
Jul 30, 2024 | 38.20 | 39.46 | 38.14 | 39.33 | 473,496 | +0.94(+2.45%) |
Jul 29, 2024 | 38.70 | 38.75 | 38.14 | 38.39 | 286,872 | -0.35(-0.90%) |
Jul 26, 2024 | 38.89 | 39.04 | 38.27 | 38.74 | 366,209 | +0.22(+0.57%) |
Jul 25, 2024 | 38.33 | 39.33 | 37.98 | 38.52 | 470,993 | +0.45(+1.18%) |
Jul 24, 2024 | 38.35 | 38.70 | 37.69 | 38.07 | 391,680 | -0.50(-1.30%) |
Jul 23, 2024 | 38.05 | 38.71 | 37.79 | 38.57 | 547,507 | +0.67(+1.77%) |
Jul 22, 2024 | 38.13 | 38.15 | 37.33 | 37.90 | 337,960 | +0.04(+0.11%) |
Jul 19, 2024 | 38.39 | 38.41 | 37.56 | 37.86 | 410,812 | -0.52(-1.35%) |
Jul 18, 2024 | 39.42 | 39.95 | 38.34 | 38.38 | 390,079 | -1.41(-3.54%) |
Jul 17, 2024 | 38.19 | 39.91 | 38.05 | 39.79 | 758,736 | +1.61(+4.22%) |
Jul 16, 2024 | 37.97 | 38.56 | 37.96 | 38.18 | 351,312 | +0.39(+1.03%) |
Jul 15, 2024 | 37.76 | 37.85 | 37.20 | 37.79 | 658,198 | +0.31(+0.83%) |
Jul 12, 2024 | 38.03 | 38.15 | 37.38 | 37.48 | 284,241 | -0.04(-0.11%) |
Jul 11, 2024 | 36.32 | 37.68 | 36.12 | 37.52 | 298,854 | +1.37(+3.79%) |
Jul 10, 2024 | 36.38 | 36.55 | 36.13 | 36.15 | 260,769 | -0.16(-0.44%) |
Jul 09, 2024 | 37.31 | 37.31 | 36.29 | 36.31 | 332,359 | -1.15(-3.07%) |
Jul 08, 2024 | 38.34 | 38.72 | 37.45 | 37.46 | 495,522 | -0.73(-1.91%) |
Jul 05, 2024 | 36.93 | 38.87 | 36.79 | 38.19 | 593,978 | +1.22(+3.30%) |
Jul 03, 2024 | 37.35 | 37.35 | 36.81 | 36.97 | 226,803 | -0.14(-0.38%) |
Jul 02, 2024 | 36.59 | 37.29 | 36.41 | 37.11 | 303,904 | +0.83(+2.29%) |