Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.79 | 42.90 | 41.73 | 41.85 | 797,983 | -0.61(-1.44%) |
Sep 26, 2024 | 42.21 | 42.72 | 42.09 | 42.46 | 1,050,744 | +0.50(+1.19%) |
Sep 25, 2024 | 41.80 | 42.15 | 41.42 | 41.96 | 902,588 | +0.32(+0.77%) |
Sep 24, 2024 | 41.48 | 41.66 | 40.91 | 41.64 | 1,092,943 | +0.24(+0.58%) |
Sep 23, 2024 | 41.38 | 41.54 | 41.02 | 41.40 | 1,120,796 | +0.19(+0.46%) |
Sep 20, 2024 | 41.29 | 41.49 | 40.72 | 41.21 | 1,749,741 | -0.39(-0.94%) |
Sep 19, 2024 | 41.87 | 41.90 | 41.30 | 41.60 | 927,346 | +0.57(+1.39%) |
Sep 18, 2024 | 41.23 | 42.01 | 40.91 | 41.03 | 721,893 | -0.10(-0.24%) |
Sep 17, 2024 | 41.14 | 41.58 | 41.01 | 41.13 | 1,103,398 | +0.39(+0.96%) |
Sep 16, 2024 | 40.87 | 41.34 | 40.59 | 40.74 | 1,152,568 | -0.06(-0.15%) |
Sep 13, 2024 | 40.55 | 41.25 | 40.55 | 40.80 | 929,748 | +0.70(+1.75%) |
Sep 12, 2024 | 39.94 | 40.24 | 39.52 | 40.10 | 818,396 | +0.33(+0.83%) |
Sep 11, 2024 | 38.80 | 39.83 | 38.48 | 39.77 | 1,365,317 | +0.91(+2.34%) |
Sep 10, 2024 | 38.95 | 39.08 | 38.20 | 38.86 | 1,391,272 | -0.14(-0.36%) |
Sep 09, 2024 | 39.58 | 39.74 | 38.98 | 39.00 | 946,078 | -0.37(-0.94%) |
Sep 06, 2024 | 39.99 | 40.32 | 39.18 | 39.37 | 1,786,307 | -0.65(-1.62%) |
Sep 05, 2024 | 40.62 | 40.70 | 39.89 | 40.02 | 1,587,113 | -0.57(-1.40%) |
Sep 04, 2024 | 40.94 | 41.36 | 40.58 | 40.59 | 996,507 | -0.46(-1.12%) |
Sep 03, 2024 | 41.87 | 42.38 | 41.02 | 41.05 | 1,275,537 | -1.15(-2.73%) |
Aug 30, 2024 | 42.78 | 42.80 | 41.85 | 42.20 | 1,201,689 | -0.33(-0.78%) |
Aug 29, 2024 | 42.21 | 42.81 | 42.10 | 42.53 | 895,771 | +0.52(+1.24%) |
Aug 28, 2024 | 41.92 | 42.05 | 41.65 | 42.01 | 1,020,105 | +0.02(+0.05%) |
Aug 27, 2024 | 41.44 | 42.01 | 41.34 | 41.99 | 758,831 | +0.32(+0.77%) |
Aug 26, 2024 | 41.94 | 42.29 | 41.66 | 41.67 | 1,296,435 | -0.09(-0.22%) |
Aug 23, 2024 | 41.73 | 42.00 | 41.35 | 41.76 | 824,353 | +0.32(+0.77%) |
Aug 22, 2024 | 41.61 | 41.79 | 41.19 | 41.44 | 645,232 | -0.09(-0.22%) |
Aug 21, 2024 | 40.58 | 41.54 | 40.35 | 41.53 | 1,416,050 | +1.24(+3.08%) |
Aug 20, 2024 | 40.61 | 40.74 | 40.13 | 40.29 | 1,390,815 | -0.46(-1.13%) |
Aug 19, 2024 | 40.95 | 41.11 | 40.63 | 40.75 | 755,705 | -0.16(-0.39%) |
Aug 16, 2024 | 40.79 | 41.07 | 40.44 | 40.91 | 731,894 | +0.03(+0.07%) |
Aug 15, 2024 | 41.09 | 41.25 | 40.71 | 40.88 | 960,110 | +0.70(+1.74%) |
Aug 14, 2024 | 39.69 | 40.31 | 39.69 | 40.18 | 1,402,085 | +0.49(+1.23%) |
Aug 13, 2024 | 39.23 | 39.95 | 39.00 | 39.69 | 1,417,634 | +0.70(+1.80%) |
Aug 12, 2024 | 39.88 | 39.94 | 38.70 | 38.99 | 1,092,410 | -0.88(-2.21%) |
Aug 09, 2024 | 39.77 | 40.45 | 39.56 | 39.87 | 1,702,684 | +0.11(+0.28%) |
Aug 08, 2024 | 38.65 | 39.77 | 38.37 | 39.76 | 2,291,966 | +1.12(+2.90%) |
Aug 07, 2024 | 39.88 | 40.97 | 37.89 | 38.64 | 5,253,414 | -4.36(-10.14%) |
Aug 06, 2024 | 43.05 | 43.89 | 42.63 | 43.00 | 2,241,516 | -0.05(-0.12%) |
Aug 05, 2024 | 43.31 | 43.62 | 42.47 | 43.05 | 1,877,028 | -1.78(-3.97%) |
Aug 02, 2024 | 45.05 | 45.28 | 44.32 | 44.83 | 1,270,037 | -1.16(-2.52%) |
Aug 01, 2024 | 46.45 | 47.06 | 45.49 | 45.99 | 1,686,960 | -0.51(-1.10%) |
Jul 31, 2024 | 46.95 | 47.08 | 45.77 | 46.50 | 1,961,499 | +1.34(+2.97%) |
Jul 30, 2024 | 45.89 | 46.18 | 45.15 | 45.16 | 1,466,437 | -0.73(-1.59%) |
Jul 29, 2024 | 45.61 | 46.35 | 45.59 | 45.89 | 1,023,971 | +0.29(+0.64%) |
Jul 26, 2024 | 45.12 | 45.75 | 45.12 | 45.60 | 707,290 | +0.90(+2.01%) |
Jul 25, 2024 | 44.56 | 45.48 | 44.20 | 44.70 | 1,127,830 | +0.13(+0.29%) |
Jul 24, 2024 | 45.77 | 45.96 | 44.44 | 44.57 | 1,491,587 | -1.29(-2.81%) |
Jul 23, 2024 | 45.69 | 45.99 | 45.45 | 45.86 | 1,161,440 | -0.01(-0.02%) |
Jul 22, 2024 | 46.20 | 46.20 | 45.31 | 45.87 | 1,038,870 | -0.15(-0.33%) |
Jul 19, 2024 | 46.67 | 46.67 | 45.98 | 46.02 | 768,730 | -0.72(-1.54%) |
Jul 18, 2024 | 47.04 | 47.58 | 46.48 | 46.74 | 856,238 | -0.40(-0.85%) |
Jul 17, 2024 | 47.31 | 48.27 | 46.92 | 47.14 | 858,191 | -0.46(-0.97%) |
Jul 16, 2024 | 46.07 | 47.64 | 45.87 | 47.60 | 1,170,734 | +1.75(+3.82%) |
Jul 15, 2024 | 45.97 | 46.13 | 45.71 | 45.85 | 1,332,614 | +0.07(+0.15%) |
Jul 12, 2024 | 45.18 | 46.15 | 44.82 | 45.78 | 1,268,191 | +1.08(+2.42%) |
Jul 11, 2024 | 45.19 | 45.63 | 44.55 | 44.70 | 1,343,672 | +0.05(+0.11%) |
Jul 10, 2024 | 43.92 | 44.73 | 43.87 | 44.65 | 1,417,069 | +0.86(+1.96%) |
Jul 09, 2024 | 43.67 | 44.02 | 43.51 | 43.79 | 1,499,580 | -0.04(-0.09%) |
Jul 08, 2024 | 42.98 | 44.21 | 42.98 | 43.83 | 1,674,555 | +0.99(+2.31%) |
Jul 05, 2024 | 42.93 | 43.20 | 42.56 | 42.84 | 1,716,745 | -0.13(-0.30%) |
Jul 03, 2024 | 42.92 | 43.30 | 42.75 | 42.97 | 502,010 | +0.14(+0.33%) |
Jul 02, 2024 | 42.13 | 42.91 | 42.12 | 42.83 | 1,013,558 | +0.75(+1.78%) |