Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.92 | 40.34 | 38.24 | 39.10 | 2,704,104 | -0.52(-1.31%) |
Sep 25, 2024 | 40.99 | 41.58 | 39.62 | 39.62 | 3,562,113 | -1.37(-3.34%) |
Sep 24, 2024 | 40.61 | 41.51 | 40.48 | 40.99 | 3,121,499 | +0.54(+1.33%) |
Sep 23, 2024 | 39.91 | 40.87 | 39.91 | 40.45 | 3,258,008 | +0.65(+1.63%) |
Sep 20, 2024 | 39.08 | 40.43 | 38.88 | 39.80 | 3,641,419 | +0.95(+2.45%) |
Sep 19, 2024 | 39.44 | 39.67 | 37.71 | 38.85 | 6,322,665 | -0.32(-0.82%) |
Sep 18, 2024 | 40.85 | 41.31 | 38.09 | 39.17 | 9,963,152 | -1.02(-2.54%) |
Sep 17, 2024 | 39.76 | 40.48 | 39.42 | 40.19 | 1,263,271 | +0.79(+2.01%) |
Sep 16, 2024 | 39.28 | 40.01 | 38.92 | 39.40 | 1,250,771 | +0.24(+0.61%) |
Sep 13, 2024 | 39.95 | 40.04 | 38.97 | 39.16 | 1,398,774 | -0.09(-0.23%) |
Sep 12, 2024 | 38.66 | 39.50 | 38.08 | 39.25 | 1,250,213 | +0.90(+2.35%) |
Sep 11, 2024 | 37.85 | 38.41 | 36.69 | 38.35 | 1,470,577 | +0.55(+1.46%) |
Sep 10, 2024 | 36.67 | 38.06 | 36.20 | 37.80 | 2,132,179 | +1.29(+3.53%) |
Sep 09, 2024 | 36.31 | 36.93 | 36.18 | 36.51 | 1,309,981 | +0.24(+0.66%) |
Sep 06, 2024 | 36.71 | 37.56 | 36.26 | 36.27 | 1,742,508 | -0.44(-1.20%) |
Sep 05, 2024 | 37.35 | 37.35 | 36.53 | 36.71 | 1,150,347 | -0.45(-1.21%) |
Sep 04, 2024 | 37.32 | 37.37 | 36.57 | 37.16 | 1,578,887 | -0.09(-0.24%) |
Sep 03, 2024 | 38.36 | 38.40 | 37.23 | 37.25 | 1,391,648 | -1.29(-3.35%) |
Aug 30, 2024 | 38.32 | 38.66 | 38.01 | 38.54 | 845,824 | +0.53(+1.39%) |
Aug 29, 2024 | 38.63 | 38.63 | 37.84 | 38.01 | 1,082,492 | -0.24(-0.63%) |
Aug 28, 2024 | 38.52 | 38.59 | 38.10 | 38.25 | 741,733 | -0.56(-1.44%) |
Aug 27, 2024 | 38.87 | 39.21 | 38.54 | 38.81 | 747,963 | -0.44(-1.12%) |
Aug 26, 2024 | 39.31 | 40.19 | 39.05 | 39.25 | 1,552,205 | +0.32(+0.82%) |
Aug 23, 2024 | 37.07 | 39.02 | 37.04 | 38.93 | 1,825,974 | +1.74(+4.68%) |
Aug 22, 2024 | 37.60 | 37.94 | 36.95 | 37.19 | 1,356,094 | -0.28(-0.75%) |
Aug 21, 2024 | 37.21 | 37.64 | 36.78 | 37.47 | 1,832,169 | +0.44(+1.19%) |
Aug 20, 2024 | 36.96 | 37.72 | 36.73 | 37.03 | 1,131,434 | +0.02(+0.05%) |
Aug 19, 2024 | 36.04 | 37.05 | 35.72 | 37.01 | 1,460,541 | +0.98(+2.72%) |
Aug 16, 2024 | 36.56 | 37.04 | 35.99 | 36.03 | 1,765,064 | -0.58(-1.58%) |
Aug 15, 2024 | 35.30 | 36.97 | 35.30 | 36.61 | 1,727,454 | +2.06(+5.96%) |
Aug 14, 2024 | 35.00 | 35.14 | 34.48 | 34.55 | 844,504 | -0.27(-0.78%) |
Aug 13, 2024 | 34.39 | 34.85 | 33.85 | 34.82 | 1,324,396 | +0.70(+2.05%) |
Aug 12, 2024 | 34.71 | 34.99 | 34.02 | 34.12 | 981,097 | -0.59(-1.70%) |
Aug 09, 2024 | 33.95 | 34.80 | 33.69 | 34.71 | 1,664,299 | +0.74(+2.18%) |
Aug 08, 2024 | 33.55 | 34.38 | 33.48 | 33.97 | 2,531,899 | +0.48(+1.43%) |
Aug 07, 2024 | 35.18 | 35.66 | 33.23 | 33.49 | 2,580,759 | -1.21(-3.49%) |
Aug 06, 2024 | 34.56 | 35.41 | 34.05 | 34.70 | 2,984,229 | +0.15(+0.43%) |
Aug 05, 2024 | 34.83 | 36.18 | 34.10 | 34.55 | 4,644,173 | -0.95(-2.68%) |
Aug 02, 2024 | 37.59 | 38.20 | 35.34 | 35.50 | 6,341,828 | -4.31(-10.83%) |
Aug 01, 2024 | 40.79 | 41.21 | 39.52 | 39.81 | 2,435,737 | -1.19(-2.90%) |
Jul 31, 2024 | 41.37 | 41.62 | 40.33 | 41.00 | 1,573,015 | +0.04(+0.10%) |
Jul 30, 2024 | 41.54 | 41.84 | 40.43 | 40.96 | 1,752,342 | -0.40(-0.97%) |
Jul 29, 2024 | 41.07 | 41.46 | 40.72 | 41.36 | 1,787,499 | +0.36(+0.88%) |
Jul 26, 2024 | 42.56 | 42.99 | 40.43 | 41.00 | 3,856,204 | -2.24(-5.18%) |
Jul 25, 2024 | 41.25 | 43.80 | 41.11 | 43.24 | 3,971,460 | +2.25(+5.49%) |
Jul 24, 2024 | 42.18 | 42.48 | 40.87 | 40.99 | 2,488,483 | -1.22(-2.89%) |
Jul 23, 2024 | 41.80 | 42.38 | 41.43 | 42.21 | 2,009,895 | +0.31(+0.74%) |
Jul 22, 2024 | 41.27 | 42.06 | 40.91 | 41.90 | 2,169,792 | +0.89(+2.17%) |
Jul 19, 2024 | 40.87 | 41.13 | 40.00 | 41.01 | 2,020,551 | +0.18(+0.44%) |
Jul 18, 2024 | 39.93 | 41.45 | 39.76 | 40.83 | 3,308,939 | +0.86(+2.15%) |
Jul 17, 2024 | 39.98 | 40.88 | 39.89 | 39.97 | 2,009,369 | -0.47(-1.16%) |
Jul 16, 2024 | 38.99 | 40.70 | 38.75 | 40.44 | 2,678,890 | +1.59(+4.09%) |
Jul 15, 2024 | 38.29 | 39.17 | 38.06 | 38.85 | 1,723,138 | +0.56(+1.46%) |
Jul 12, 2024 | 38.52 | 38.55 | 38.00 | 38.29 | 1,535,155 | +0.27(+0.71%) |
Jul 11, 2024 | 36.95 | 38.68 | 36.83 | 38.02 | 3,650,709 | +1.63(+4.48%) |
Jul 10, 2024 | 36.52 | 36.80 | 35.96 | 36.39 | 1,799,868 | +0.03(+0.08%) |
Jul 09, 2024 | 36.25 | 36.71 | 35.50 | 36.36 | 2,434,000 | +0.16(+0.44%) |
Jul 08, 2024 | 36.22 | 36.48 | 35.76 | 36.20 | 2,047,711 | +0.36(+1.00%) |
Jul 05, 2024 | 37.17 | 37.32 | 35.65 | 35.84 | 2,940,581 | -1.67(-4.45%) |
Jul 03, 2024 | 37.05 | 37.79 | 36.76 | 37.51 | 1,000,865 | +0.52(+1.41%) |
Jul 02, 2024 | 37.33 | 38.08 | 36.52 | 36.99 | 1,728,159 | -0.31(-0.83%) |