Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 40.14 | 40.56 | 40.05 | 40.38 | 5,899,393 | +0.45(+1.13%) |
Sep 26, 2024 | 39.82 | 40.29 | 39.81 | 39.93 | 3,107,807 | -0.06(-0.15%) |
Sep 25, 2024 | 40.22 | 40.23 | 39.62 | 39.99 | 6,309,367 | +0.00(+0.00%) |
Sep 24, 2024 | 40.25 | 40.49 | 39.75 | 39.99 | 9,134,196 | -0.41(-1.01%) |
Sep 23, 2024 | 40.45 | 40.45 | 40.08 | 40.40 | 5,674,300 | +0.13(+0.32%) |
Sep 20, 2024 | 39.65 | 40.76 | 39.52 | 40.27 | 18,779,582 | +0.98(+2.49%) |
Sep 19, 2024 | 39.34 | 39.45 | 38.88 | 39.29 | 6,675,485 | -0.21(-0.53%) |
Sep 18, 2024 | 40.18 | 40.23 | 39.29 | 39.50 | 6,923,351 | -0.70(-1.74%) |
Sep 17, 2024 | 40.36 | 40.52 | 40.11 | 40.20 | 6,829,510 | -0.23(-0.57%) |
Sep 16, 2024 | 40.41 | 40.63 | 40.20 | 40.43 | 7,764,098 | +0.20(+0.50%) |
Sep 13, 2024 | 39.93 | 40.27 | 39.69 | 40.23 | 6,605,799 | +0.37(+0.93%) |
Sep 12, 2024 | 39.39 | 39.93 | 39.12 | 39.86 | 19,881,396 | +0.56(+1.42%) |
Sep 11, 2024 | 38.89 | 39.38 | 38.63 | 39.30 | 11,190,974 | +0.25(+0.64%) |
Sep 10, 2024 | 38.85 | 39.21 | 38.72 | 39.05 | 7,849,065 | +0.32(+0.83%) |
Sep 09, 2024 | 38.38 | 38.87 | 38.20 | 38.73 | 6,209,482 | +0.53(+1.39%) |
Sep 06, 2024 | 38.45 | 38.66 | 38.17 | 38.20 | 4,624,717 | -0.22(-0.57%) |
Sep 05, 2024 | 39.11 | 39.25 | 38.28 | 38.42 | 7,460,605 | -0.47(-1.21%) |
Sep 04, 2024 | 38.67 | 39.26 | 38.65 | 38.89 | 6,120,996 | +0.40(+1.04%) |
Sep 03, 2024 | 38.12 | 38.69 | 38.00 | 38.49 | 7,145,039 | +0.40(+1.05%) |
Aug 30, 2024 | 37.99 | 38.20 | 37.81 | 38.09 | 6,379,521 | +0.06(+0.16%) |
Aug 29, 2024 | 38.00 | 38.05 | 37.54 | 38.03 | 3,705,580 | +0.14(+0.37%) |
Aug 28, 2024 | 37.71 | 38.27 | 37.64 | 37.89 | 5,015,213 | +0.21(+0.56%) |
Aug 27, 2024 | 38.00 | 38.06 | 37.62 | 37.68 | 4,543,351 | -0.29(-0.76%) |
Aug 26, 2024 | 37.97 | 38.18 | 37.90 | 37.97 | 2,891,433 | +0.18(+0.48%) |
Aug 23, 2024 | 38.00 | 38.09 | 37.70 | 37.79 | 3,723,710 | -0.09(-0.24%) |
Aug 22, 2024 | 37.75 | 37.96 | 37.69 | 37.88 | 5,727,979 | +0.01(+0.03%) |
Aug 21, 2024 | 37.59 | 38.17 | 37.57 | 37.87 | 5,235,801 | +0.33(+0.88%) |
Aug 20, 2024 | 37.65 | 37.78 | 37.40 | 37.54 | 3,612,329 | -0.07(-0.19%) |
Aug 19, 2024 | 37.69 | 37.72 | 37.49 | 37.61 | 3,423,756 | +0.00(+0.00%) |
Aug 16, 2024 | 37.53 | 37.74 | 37.20 | 37.61 | 5,962,283 | +0.11(+0.29%) |
Aug 15, 2024 | 36.87 | 37.53 | 36.80 | 37.50 | 10,776,645 | +0.47(+1.27%) |
Aug 14, 2024 | 37.01 | 37.41 | 36.83 | 37.03 | 5,450,220 | -0.10(-0.27%) |
Aug 13, 2024 | 37.05 | 37.17 | 36.78 | 37.13 | 6,332,270 | +0.23(+0.62%) |
Aug 12, 2024 | 37.02 | 37.12 | 36.77 | 36.90 | 6,707,814 | -0.20(-0.54%) |
Aug 09, 2024 | 37.28 | 37.28 | 36.59 | 37.10 | 6,748,581 | -0.06(-0.16%) |
Aug 08, 2024 | 37.21 | 37.62 | 37.06 | 37.16 | 7,429,285 | -0.30(-0.79%) |
Aug 07, 2024 | 37.18 | 37.94 | 37.10 | 37.46 | 6,288,454 | +0.25(+0.66%) |
Aug 06, 2024 | 37.22 | 37.60 | 37.10 | 37.21 | 6,389,669 | +0.07(+0.19%) |
Aug 05, 2024 | 39.38 | 39.48 | 37.06 | 37.14 | 7,026,740 | -1.24(-3.22%) |
Aug 02, 2024 | 38.33 | 38.62 | 37.63 | 38.38 | 9,177,429 | +0.50(+1.33%) |
Aug 01, 2024 | 36.59 | 37.95 | 36.59 | 37.87 | 7,330,916 | +1.05(+2.85%) |
Jul 31, 2024 | 37.01 | 37.15 | 36.54 | 36.82 | 6,920,072 | -0.02(-0.05%) |
Jul 30, 2024 | 36.47 | 36.95 | 36.34 | 36.84 | 7,534,513 | +0.33(+0.89%) |
Jul 29, 2024 | 36.38 | 36.67 | 36.28 | 36.52 | 5,039,934 | +0.14(+0.38%) |
Jul 26, 2024 | 36.24 | 36.51 | 36.16 | 36.38 | 4,599,207 | +0.27(+0.74%) |
Jul 25, 2024 | 36.38 | 36.90 | 36.00 | 36.11 | 7,189,786 | +0.01(+0.03%) |
Jul 24, 2024 | 35.80 | 36.15 | 35.63 | 36.10 | 5,709,097 | +0.59(+1.67%) |
Jul 23, 2024 | 35.79 | 35.86 | 35.48 | 35.51 | 3,205,170 | -0.38(-1.05%) |
Jul 22, 2024 | 35.89 | 35.92 | 35.67 | 35.88 | 4,991,771 | +0.12(+0.33%) |
Jul 19, 2024 | 35.89 | 35.89 | 35.56 | 35.76 | 4,579,122 | -0.11(-0.30%) |
Jul 18, 2024 | 35.94 | 36.55 | 35.83 | 35.87 | 5,990,331 | -0.19(-0.52%) |
Jul 17, 2024 | 35.43 | 36.22 | 35.29 | 36.06 | 7,096,735 | +0.90(+2.56%) |
Jul 16, 2024 | 35.21 | 35.35 | 34.98 | 35.16 | 6,091,876 | +0.17(+0.48%) |
Jul 15, 2024 | 34.60 | 35.06 | 34.47 | 34.99 | 8,846,114 | +0.11(+0.31%) |
Jul 12, 2024 | 35.13 | 35.30 | 34.85 | 34.88 | 8,377,775 | -0.08(-0.23%) |
Jul 11, 2024 | 34.51 | 35.15 | 34.38 | 34.96 | 6,452,352 | +0.62(+1.82%) |
Jul 10, 2024 | 34.20 | 34.46 | 33.99 | 34.34 | 5,050,009 | +0.26(+0.76%) |
Jul 09, 2024 | 33.74 | 34.29 | 33.74 | 34.08 | 7,489,422 | +0.19(+0.55%) |
Jul 08, 2024 | 33.99 | 33.99 | 33.66 | 33.89 | 5,053,888 | -0.07(-0.20%) |
Jul 05, 2024 | 34.31 | 34.38 | 33.89 | 33.96 | 5,702,769 | -0.42(-1.21%) |
Jul 03, 2024 | 34.11 | 34.52 | 34.11 | 34.38 | 2,641,506 | +0.20(+0.58%) |
Jul 02, 2024 | 34.38 | 34.42 | 34.03 | 34.18 | 4,680,896 | -0.02(-0.06%) |