Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.00 | 42.38 | 41.26 | 41.68 | 1,054,232 | +0.43(+1.04%) |
Sep 26, 2024 | 39.93 | 41.27 | 39.75 | 41.25 | 1,463,304 | +2.80(+7.28%) |
Sep 25, 2024 | 39.34 | 39.46 | 38.44 | 38.45 | 725,111 | -0.78(-1.99%) |
Sep 24, 2024 | 40.00 | 40.14 | 39.20 | 39.23 | 1,082,073 | +1.35(+3.56%) |
Sep 23, 2024 | 37.62 | 38.40 | 37.20 | 37.88 | 912,272 | +0.99(+2.68%) |
Sep 20, 2024 | 37.90 | 38.02 | 36.62 | 36.89 | 854,170 | -1.32(-3.45%) |
Sep 19, 2024 | 38.87 | 38.87 | 38.05 | 38.21 | 645,393 | +0.58(+1.54%) |
Sep 18, 2024 | 38.42 | 38.49 | 37.14 | 37.63 | 643,395 | -0.79(-2.06%) |
Sep 17, 2024 | 38.22 | 38.75 | 38.06 | 38.42 | 933,581 | +0.25(+0.65%) |
Sep 16, 2024 | 38.26 | 38.49 | 37.27 | 38.17 | 594,282 | -0.06(-0.16%) |
Sep 13, 2024 | 38.33 | 38.82 | 38.10 | 38.23 | 996,045 | -0.03(-0.08%) |
Sep 12, 2024 | 38.49 | 38.80 | 37.74 | 38.26 | 1,121,468 | -0.11(-0.29%) |
Sep 11, 2024 | 38.86 | 39.10 | 37.57 | 38.37 | 2,615,239 | +3.49(+10.01%) |
Sep 10, 2024 | 34.43 | 34.90 | 33.94 | 34.88 | 771,853 | +0.29(+0.84%) |
Sep 09, 2024 | 34.32 | 34.94 | 34.32 | 34.59 | 606,326 | +0.28(+0.82%) |
Sep 06, 2024 | 35.60 | 35.75 | 33.74 | 34.31 | 1,287,295 | -1.51(-4.22%) |
Sep 05, 2024 | 36.64 | 36.75 | 35.79 | 35.82 | 965,980 | -0.63(-1.73%) |
Sep 04, 2024 | 36.12 | 37.13 | 36.00 | 36.45 | 798,277 | +0.08(+0.22%) |
Sep 03, 2024 | 37.94 | 37.94 | 36.25 | 36.37 | 1,324,106 | -2.43(-6.26%) |
Aug 30, 2024 | 39.20 | 39.87 | 38.32 | 38.80 | 1,649,223 | +0.01(+0.03%) |
Aug 29, 2024 | 37.48 | 39.27 | 37.10 | 38.79 | 984,652 | +1.59(+4.27%) |
Aug 28, 2024 | 37.50 | 37.60 | 36.80 | 37.20 | 550,440 | -0.37(-0.98%) |
Aug 27, 2024 | 38.03 | 38.27 | 37.50 | 37.57 | 822,364 | -0.67(-1.75%) |
Aug 26, 2024 | 38.98 | 39.34 | 38.07 | 38.24 | 539,588 | -0.40(-1.04%) |
Aug 23, 2024 | 37.84 | 38.93 | 37.71 | 38.64 | 955,904 | +1.13(+3.01%) |
Aug 22, 2024 | 38.20 | 38.20 | 36.74 | 37.51 | 1,321,572 | -0.94(-2.44%) |
Aug 21, 2024 | 37.81 | 38.54 | 36.94 | 38.45 | 1,534,408 | +1.18(+3.17%) |
Aug 20, 2024 | 37.27 | 37.75 | 36.97 | 37.27 | 874,466 | -0.26(-0.69%) |
Aug 19, 2024 | 37.28 | 37.78 | 36.58 | 37.53 | 882,270 | +0.44(+1.19%) |
Aug 16, 2024 | 36.84 | 37.24 | 36.55 | 37.09 | 613,306 | +0.12(+0.32%) |
Aug 15, 2024 | 36.46 | 37.37 | 36.17 | 36.97 | 730,208 | +1.31(+3.67%) |
Aug 14, 2024 | 36.34 | 36.34 | 34.59 | 35.66 | 1,343,590 | -0.73(-2.01%) |
Aug 13, 2024 | 35.21 | 36.50 | 35.05 | 36.39 | 1,023,193 | +1.34(+3.82%) |
Aug 12, 2024 | 36.61 | 36.68 | 34.72 | 35.05 | 1,469,671 | -1.53(-4.18%) |
Aug 09, 2024 | 37.29 | 37.82 | 36.21 | 36.58 | 1,149,560 | +0.60(+1.67%) |
Aug 08, 2024 | 35.47 | 36.53 | 35.00 | 35.98 | 975,142 | +1.22(+3.51%) |
Aug 07, 2024 | 35.48 | 35.80 | 34.72 | 34.76 | 1,298,892 | +0.43(+1.25%) |
Aug 06, 2024 | 33.91 | 34.51 | 33.62 | 34.33 | 1,037,925 | +0.45(+1.33%) |
Aug 05, 2024 | 32.99 | 35.02 | 32.24 | 33.88 | 1,967,338 | -1.33(-3.78%) |
Aug 02, 2024 | 36.00 | 36.00 | 34.63 | 35.21 | 1,239,064 | -1.42(-3.88%) |
Aug 01, 2024 | 37.90 | 38.67 | 36.16 | 36.63 | 1,638,839 | -1.43(-3.76%) |
Jul 31, 2024 | 38.19 | 38.68 | 37.90 | 38.06 | 1,016,972 | +0.33(+0.87%) |
Jul 30, 2024 | 37.74 | 38.23 | 37.45 | 37.73 | 742,236 | -0.20(-0.53%) |
Jul 29, 2024 | 38.12 | 38.18 | 37.38 | 37.93 | 789,012 | -0.40(-1.04%) |
Jul 26, 2024 | 38.63 | 38.90 | 37.77 | 38.33 | 769,288 | +0.88(+2.35%) |
Jul 25, 2024 | 37.72 | 38.50 | 37.24 | 37.45 | 928,573 | -0.36(-0.95%) |
Jul 24, 2024 | 38.50 | 38.76 | 37.31 | 37.81 | 1,619,254 | -0.92(-2.38%) |
Jul 23, 2024 | 39.00 | 39.45 | 38.57 | 38.73 | 703,227 | -1.00(-2.52%) |
Jul 22, 2024 | 40.29 | 40.29 | 39.06 | 39.73 | 750,091 | +0.08(+0.20%) |
Jul 19, 2024 | 39.50 | 39.89 | 38.67 | 39.65 | 997,234 | +0.01(+0.03%) |
Jul 18, 2024 | 40.96 | 41.65 | 39.42 | 39.64 | 1,533,615 | -1.30(-3.18%) |
Jul 17, 2024 | 42.00 | 42.28 | 40.04 | 40.94 | 1,473,128 | -1.68(-3.94%) |
Jul 16, 2024 | 41.85 | 42.65 | 41.18 | 42.62 | 703,739 | +0.91(+2.18%) |
Jul 15, 2024 | 41.60 | 42.78 | 41.22 | 41.71 | 744,957 | -1.11(-2.59%) |
Jul 12, 2024 | 42.56 | 42.88 | 42.18 | 42.82 | 769,975 | +0.26(+0.61%) |
Jul 11, 2024 | 42.81 | 42.84 | 41.57 | 42.56 | 1,181,691 | +0.94(+2.26%) |
Jul 10, 2024 | 40.32 | 42.16 | 40.32 | 41.62 | 950,644 | +1.39(+3.46%) |
Jul 09, 2024 | 41.50 | 41.55 | 40.16 | 40.23 | 1,203,575 | -1.27(-3.06%) |
Jul 08, 2024 | 41.41 | 41.90 | 41.26 | 41.50 | 484,818 | +0.11(+0.27%) |
Jul 05, 2024 | 42.21 | 42.45 | 41.23 | 41.39 | 649,779 | -0.86(-2.04%) |
Jul 03, 2024 | 41.17 | 42.79 | 40.93 | 42.25 | 695,375 | +1.70(+4.19%) |
Jul 02, 2024 | 41.02 | 41.50 | 40.11 | 40.55 | 758,688 | +0.18(+0.45%) |