Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 42.00 | 42.20 | 41.44 | 41.49 | 1,321,311 | +0.54(+1.32%) |
Sep 18, 2024 | 40.36 | 41.71 | 40.22 | 40.95 | 1,769,334 | +0.45(+1.11%) |
Sep 17, 2024 | 39.90 | 40.93 | 39.85 | 40.50 | 1,437,623 | +0.68(+1.71%) |
Sep 16, 2024 | 39.61 | 40.00 | 39.02 | 39.82 | 1,194,408 | +0.66(+1.69%) |
Sep 13, 2024 | 39.44 | 39.83 | 39.05 | 39.16 | 1,236,600 | +0.38(+0.98%) |
Sep 12, 2024 | 38.93 | 39.52 | 38.23 | 38.78 | 1,470,451 | -0.30(-0.77%) |
Sep 11, 2024 | 39.11 | 39.22 | 37.79 | 39.08 | 1,591,576 | +0.22(+0.57%) |
Sep 10, 2024 | 39.52 | 39.82 | 38.28 | 38.86 | 1,724,167 | -0.70(-1.77%) |
Sep 09, 2024 | 39.75 | 40.06 | 39.35 | 39.56 | 1,923,381 | -0.57(-1.42%) |
Sep 06, 2024 | 41.39 | 41.72 | 39.91 | 40.13 | 1,261,026 | -1.31(-3.16%) |
Sep 05, 2024 | 42.25 | 42.27 | 41.29 | 41.44 | 1,321,852 | -0.32(-0.77%) |
Sep 04, 2024 | 43.03 | 43.13 | 41.73 | 41.76 | 1,917,939 | -1.13(-2.63%) |
Sep 03, 2024 | 45.02 | 45.02 | 42.87 | 42.89 | 1,567,276 | -2.74(-6.00%) |
Aug 30, 2024 | 46.17 | 46.20 | 44.87 | 45.63 | 1,477,785 | -1.33(-2.83%) |
Aug 29, 2024 | 46.42 | 47.17 | 45.68 | 46.96 | 1,180,135 | +0.89(+1.93%) |
Aug 28, 2024 | 45.65 | 46.10 | 45.32 | 46.07 | 921,744 | -0.09(-0.19%) |
Aug 27, 2024 | 46.57 | 46.68 | 45.67 | 46.16 | 940,161 | -0.79(-1.68%) |
Aug 26, 2024 | 46.89 | 47.69 | 46.59 | 46.95 | 1,364,958 | +1.14(+2.49%) |
Aug 23, 2024 | 44.76 | 45.95 | 44.58 | 45.81 | 1,262,713 | +1.51(+3.41%) |
Aug 22, 2024 | 44.29 | 44.83 | 44.08 | 44.30 | 979,059 | -0.11(-0.25%) |
Aug 21, 2024 | 44.77 | 44.93 | 43.92 | 44.41 | 1,281,672 | +0.25(+0.57%) |
Aug 20, 2024 | 45.08 | 45.13 | 43.81 | 44.16 | 1,297,478 | -1.27(-2.80%) |
Aug 19, 2024 | 45.52 | 46.30 | 45.21 | 45.43 | 1,573,451 | +0.03(+0.07%) |
Aug 16, 2024 | 46.07 | 46.33 | 45.23 | 45.40 | 1,327,661 | -1.32(-2.83%) |
Aug 15, 2024 | 45.38 | 46.76 | 45.11 | 46.72 | 1,693,442 | +1.76(+3.91%) |
Aug 14, 2024 | 45.30 | 45.37 | 44.61 | 44.96 | 1,525,368 | +0.05(+0.11%) |
Aug 13, 2024 | 44.13 | 44.98 | 43.73 | 44.91 | 2,098,280 | +0.57(+1.29%) |
Aug 12, 2024 | 43.53 | 44.63 | 43.45 | 44.34 | 1,584,080 | +1.23(+2.85%) |
Aug 09, 2024 | 42.60 | 43.64 | 42.24 | 43.11 | 1,979,803 | -0.13(-0.30%) |
Aug 08, 2024 | 44.25 | 44.35 | 39.95 | 43.24 | 5,534,468 | +4.26(+10.93%) |
Aug 07, 2024 | 40.05 | 40.48 | 38.78 | 38.98 | 2,775,308 | +0.08(+0.21%) |
Aug 06, 2024 | 38.61 | 39.56 | 38.30 | 38.90 | 1,730,418 | +0.13(+0.34%) |
Aug 05, 2024 | 39.35 | 39.75 | 38.15 | 38.77 | 2,665,448 | -2.13(-5.21%) |
Aug 02, 2024 | 42.78 | 42.85 | 40.35 | 40.90 | 2,567,791 | -3.23(-7.32%) |
Aug 01, 2024 | 46.12 | 46.79 | 43.40 | 44.13 | 1,591,191 | -2.07(-4.48%) |
Jul 31, 2024 | 46.57 | 47.20 | 46.17 | 46.20 | 1,689,984 | +0.71(+1.56%) |
Jul 30, 2024 | 45.35 | 46.09 | 45.01 | 45.49 | 1,482,051 | +0.07(+0.15%) |
Jul 29, 2024 | 46.24 | 46.58 | 44.61 | 45.42 | 1,597,299 | -0.49(-1.07%) |
Jul 26, 2024 | 46.12 | 46.34 | 45.29 | 45.91 | 1,869,434 | +0.31(+0.68%) |
Jul 25, 2024 | 44.45 | 45.91 | 44.05 | 45.60 | 2,130,373 | +1.10(+2.47%) |
Jul 24, 2024 | 45.41 | 45.81 | 44.50 | 44.50 | 1,841,948 | -0.48(-1.07%) |
Jul 23, 2024 | 46.20 | 46.20 | 44.93 | 44.98 | 2,302,542 | -1.42(-3.06%) |
Jul 22, 2024 | 46.65 | 46.94 | 45.60 | 46.40 | 2,161,522 | -0.25(-0.54%) |
Jul 19, 2024 | 47.09 | 47.35 | 46.16 | 46.65 | 1,150,162 | -0.43(-0.91%) |
Jul 18, 2024 | 46.58 | 48.31 | 46.15 | 47.08 | 2,153,517 | +0.44(+0.94%) |
Jul 17, 2024 | 46.90 | 47.74 | 46.36 | 46.64 | 1,490,670 | +0.04(+0.09%) |
Jul 16, 2024 | 45.98 | 46.94 | 45.72 | 46.60 | 1,763,180 | +0.63(+1.37%) |
Jul 15, 2024 | 45.49 | 46.45 | 44.78 | 45.97 | 1,964,314 | +1.21(+2.69%) |
Jul 12, 2024 | 45.44 | 45.66 | 44.59 | 44.77 | 1,521,390 | -0.20(-0.44%) |
Jul 11, 2024 | 44.40 | 45.32 | 44.03 | 44.97 | 1,471,299 | +1.24(+2.82%) |
Jul 10, 2024 | 43.43 | 44.02 | 43.38 | 43.73 | 1,094,312 | +0.46(+1.06%) |
Jul 09, 2024 | 43.50 | 44.28 | 43.19 | 43.27 | 1,539,894 | -0.81(-1.83%) |
Jul 08, 2024 | 43.46 | 44.37 | 43.46 | 44.08 | 1,533,926 | +0.62(+1.42%) |
Jul 05, 2024 | 44.98 | 44.98 | 43.34 | 43.46 | 1,735,742 | -1.68(-3.73%) |
Jul 03, 2024 | 44.59 | 45.43 | 44.22 | 45.15 | 939,690 | +0.97(+2.19%) |
Jul 02, 2024 | 43.88 | 44.58 | 43.50 | 44.18 | 3,537,465 | +0.69(+1.58%) |