Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.06 | 42.13 | 41.41 | 41.43 | 127,320 | -0.09(-0.22%) |
Sep 25, 2024 | 42.06 | 42.28 | 41.49 | 41.52 | 134,952 | -0.47(-1.12%) |
Sep 24, 2024 | 42.84 | 42.86 | 41.91 | 41.99 | 124,724 | -0.93(-2.17%) |
Sep 23, 2024 | 43.41 | 43.47 | 42.73 | 42.92 | 127,991 | -0.34(-0.79%) |
Sep 20, 2024 | 43.98 | 43.98 | 43.03 | 43.26 | 716,631 | -0.98(-2.22%) |
Sep 19, 2024 | 43.86 | 44.29 | 43.25 | 44.24 | 123,224 | +1.05(+2.43%) |
Sep 18, 2024 | 43.05 | 45.19 | 42.53 | 43.19 | 158,240 | +0.04(+0.09%) |
Sep 17, 2024 | 43.49 | 44.34 | 42.78 | 43.15 | 169,145 | +0.17(+0.40%) |
Sep 16, 2024 | 42.53 | 43.37 | 41.96 | 42.98 | 110,780 | +0.69(+1.63%) |
Sep 13, 2024 | 41.72 | 42.34 | 41.41 | 42.29 | 97,957 | +1.16(+2.82%) |
Sep 12, 2024 | 41.17 | 43.93 | 40.59 | 41.13 | 93,834 | +0.22(+0.54%) |
Sep 11, 2024 | 41.43 | 41.43 | 40.19 | 40.91 | 190,922 | -0.70(-1.68%) |
Sep 10, 2024 | 41.50 | 41.64 | 40.69 | 41.61 | 133,031 | +0.34(+0.82%) |
Sep 09, 2024 | 41.30 | 41.41 | 40.77 | 41.27 | 150,805 | +0.02(+0.05%) |
Sep 06, 2024 | 41.89 | 42.22 | 40.91 | 41.25 | 140,884 | -0.52(-1.24%) |
Sep 05, 2024 | 42.22 | 42.40 | 41.38 | 41.77 | 111,043 | -0.26(-0.62%) |
Sep 04, 2024 | 42.31 | 43.01 | 41.74 | 42.03 | 78,647 | -0.55(-1.29%) |
Sep 03, 2024 | 42.58 | 43.27 | 42.17 | 42.58 | 163,114 | -0.39(-0.91%) |
Aug 30, 2024 | 42.79 | 43.22 | 42.44 | 42.97 | 117,813 | +0.23(+0.54%) |
Aug 29, 2024 | 42.94 | 43.24 | 42.06 | 42.74 | 132,505 | +0.23(+0.54%) |
Aug 28, 2024 | 41.99 | 42.88 | 41.95 | 42.51 | 114,458 | +0.51(+1.21%) |
Aug 27, 2024 | 42.29 | 42.30 | 41.79 | 42.00 | 90,046 | -0.56(-1.32%) |
Aug 26, 2024 | 43.75 | 43.81 | 42.52 | 42.56 | 148,652 | -0.76(-1.75%) |
Aug 23, 2024 | 41.23 | 43.98 | 40.85 | 43.32 | 153,196 | +2.49(+6.10%) |
Aug 22, 2024 | 40.64 | 41.24 | 40.64 | 40.83 | 80,963 | +0.07(+0.17%) |
Aug 21, 2024 | 40.71 | 40.77 | 40.33 | 40.76 | 75,631 | +0.43(+1.07%) |
Aug 20, 2024 | 40.92 | 40.92 | 40.26 | 40.33 | 82,100 | -0.74(-1.80%) |
Aug 19, 2024 | 41.04 | 41.58 | 40.82 | 41.07 | 116,535 | +0.23(+0.56%) |
Aug 16, 2024 | 40.10 | 41.12 | 39.75 | 40.84 | 106,347 | +0.71(+1.77%) |
Aug 15, 2024 | 40.32 | 40.83 | 39.95 | 40.13 | 127,801 | +0.79(+2.01%) |
Aug 14, 2024 | 39.92 | 39.92 | 38.88 | 39.34 | 74,293 | -0.31(-0.78%) |
Aug 13, 2024 | 39.61 | 39.69 | 38.69 | 39.65 | 99,766 | +0.55(+1.41%) |
Aug 12, 2024 | 39.81 | 40.00 | 38.87 | 39.10 | 108,368 | -0.41(-1.04%) |
Aug 09, 2024 | 39.99 | 39.99 | 39.10 | 39.51 | 97,034 | -0.49(-1.23%) |
Aug 08, 2024 | 40.28 | 40.62 | 39.54 | 40.00 | 132,864 | +0.34(+0.86%) |
Aug 07, 2024 | 40.44 | 40.90 | 39.51 | 39.66 | 111,522 | -0.32(-0.79%) |
Aug 06, 2024 | 39.62 | 40.49 | 39.04 | 39.98 | 173,185 | +0.29(+0.72%) |
Aug 05, 2024 | 39.00 | 40.19 | 38.37 | 39.69 | 203,961 | -1.30(-3.17%) |
Aug 02, 2024 | 40.40 | 41.31 | 40.31 | 40.99 | 168,253 | -1.24(-2.94%) |
Aug 01, 2024 | 43.99 | 43.99 | 41.54 | 42.23 | 207,623 | -1.79(-4.06%) |
Jul 31, 2024 | 43.96 | 45.33 | 43.43 | 44.01 | 204,622 | -0.10(-0.22%) |
Jul 30, 2024 | 44.18 | 44.44 | 42.57 | 44.11 | 140,488 | +0.16(+0.36%) |
Jul 29, 2024 | 45.41 | 45.41 | 43.75 | 43.95 | 206,468 | -1.28(-2.83%) |
Jul 26, 2024 | 44.27 | 45.27 | 44.10 | 45.23 | 354,301 | +0.77(+1.74%) |
Jul 25, 2024 | 43.55 | 45.41 | 42.77 | 44.46 | 442,653 | +1.24(+2.87%) |
Jul 24, 2024 | 42.11 | 43.92 | 42.00 | 43.22 | 370,026 | +0.77(+1.82%) |
Jul 23, 2024 | 40.95 | 42.96 | 40.60 | 42.45 | 278,930 | +0.99(+2.39%) |
Jul 22, 2024 | 40.55 | 41.52 | 39.65 | 41.46 | 296,917 | +0.59(+1.43%) |
Jul 19, 2024 | 40.00 | 41.49 | 39.59 | 40.87 | 245,760 | +1.66(+4.22%) |
Jul 18, 2024 | 39.61 | 41.25 | 38.53 | 39.21 | 302,393 | -0.25(-0.63%) |
Jul 17, 2024 | 38.29 | 39.67 | 36.73 | 39.46 | 300,604 | +0.74(+1.92%) |
Jul 16, 2024 | 36.86 | 38.97 | 36.67 | 38.72 | 283,662 | +2.37(+6.52%) |
Jul 15, 2024 | 35.70 | 36.91 | 35.56 | 36.35 | 248,710 | +1.20(+3.41%) |
Jul 12, 2024 | 35.31 | 35.67 | 34.51 | 35.15 | 196,601 | -0.02(-0.06%) |
Jul 11, 2024 | 34.08 | 35.24 | 33.13 | 35.17 | 220,668 | +2.04(+6.17%) |
Jul 10, 2024 | 32.97 | 33.34 | 32.71 | 33.12 | 136,548 | +0.26(+0.78%) |
Jul 09, 2024 | 32.30 | 32.91 | 32.18 | 32.87 | 81,210 | +0.50(+1.53%) |
Jul 08, 2024 | 32.56 | 32.96 | 32.26 | 32.37 | 92,951 | +0.16(+0.49%) |
Jul 05, 2024 | 32.48 | 32.61 | 32.05 | 32.21 | 100,313 | -0.35(-1.07%) |
Jul 03, 2024 | 33.11 | 33.34 | 32.55 | 32.56 | 64,542 | -0.59(-1.77%) |
Jul 02, 2024 | 32.65 | 33.25 | 32.65 | 33.14 | 107,953 | +0.30(+0.91%) |