Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 38.80 | 39.00 | 38.09 | 38.75 | 1,840,443 | -0.25(-0.64%) |
Sep 19, 2024 | 40.15 | 40.15 | 38.78 | 39.00 | 1,725,584 | -0.63(-1.59%) |
Sep 18, 2024 | 40.05 | 40.26 | 39.59 | 39.63 | 755,955 | -0.42(-1.05%) |
Sep 17, 2024 | 39.97 | 40.31 | 39.73 | 40.05 | 936,528 | +0.26(+0.65%) |
Sep 16, 2024 | 39.48 | 39.88 | 39.30 | 39.79 | 886,591 | +0.22(+0.56%) |
Sep 13, 2024 | 38.95 | 39.59 | 38.81 | 39.57 | 1,101,110 | +0.71(+1.83%) |
Sep 12, 2024 | 38.48 | 39.05 | 38.45 | 38.86 | 624,540 | +0.56(+1.46%) |
Sep 11, 2024 | 38.07 | 38.56 | 37.83 | 38.30 | 501,104 | +0.31(+0.82%) |
Sep 10, 2024 | 37.64 | 38.14 | 37.45 | 37.99 | 1,054,945 | +0.35(+0.93%) |
Sep 09, 2024 | 37.75 | 38.10 | 37.47 | 37.64 | 1,973,529 | -0.12(-0.32%) |
Sep 06, 2024 | 37.83 | 38.00 | 37.34 | 37.76 | 1,043,041 | -0.07(-0.19%) |
Sep 05, 2024 | 37.75 | 38.05 | 37.62 | 37.83 | 833,664 | +0.20(+0.53%) |
Sep 04, 2024 | 37.90 | 38.30 | 37.58 | 37.63 | 698,460 | -0.34(-0.90%) |
Sep 03, 2024 | 38.45 | 38.45 | 37.35 | 37.97 | 962,209 | -0.61(-1.58%) |
Aug 30, 2024 | 38.15 | 38.59 | 37.83 | 38.58 | 539,950 | +0.52(+1.37%) |
Aug 29, 2024 | 37.69 | 38.09 | 37.45 | 38.06 | 878,632 | +0.62(+1.66%) |
Aug 28, 2024 | 37.82 | 38.00 | 37.16 | 37.44 | 1,510,560 | -0.53(-1.40%) |
Aug 27, 2024 | 38.47 | 38.50 | 37.81 | 37.97 | 831,481 | -0.59(-1.53%) |
Aug 26, 2024 | 38.55 | 38.97 | 38.20 | 38.56 | 1,171,995 | +0.24(+0.63%) |
Aug 23, 2024 | 38.17 | 38.63 | 37.96 | 38.32 | 872,650 | +0.15(+0.39%) |
Aug 22, 2024 | 37.95 | 38.32 | 37.90 | 38.17 | 645,008 | +0.36(+0.95%) |
Aug 21, 2024 | 37.68 | 38.17 | 37.39 | 37.81 | 929,566 | +0.20(+0.53%) |
Aug 20, 2024 | 38.93 | 38.98 | 37.61 | 37.61 | 1,251,252 | -1.30(-3.34%) |
Aug 19, 2024 | 39.10 | 39.10 | 38.60 | 38.91 | 1,778,553 | -0.09(-0.23%) |
Aug 16, 2024 | 38.11 | 39.05 | 38.11 | 39.00 | 1,509,315 | +0.73(+1.91%) |
Aug 15, 2024 | 38.06 | 38.64 | 37.77 | 38.27 | 1,929,316 | +0.51(+1.35%) |
Aug 14, 2024 | 36.79 | 37.82 | 36.47 | 37.76 | 3,894,667 | +1.17(+3.20%) |
Aug 13, 2024 | 36.35 | 36.99 | 36.23 | 36.59 | 10,736,823 | -1.34(-3.53%) |
Aug 12, 2024 | 39.65 | 40.13 | 37.65 | 37.93 | 1,622,358 | -1.65(-4.17%) |
Aug 09, 2024 | 39.79 | 40.27 | 39.00 | 39.58 | 1,640,374 | +0.07(+0.18%) |
Aug 08, 2024 | 38.95 | 40.07 | 38.32 | 39.51 | 3,814,409 | +0.44(+1.13%) |
Aug 07, 2024 | 39.61 | 40.21 | 39.01 | 39.07 | 2,034,515 | +0.14(+0.36%) |
Aug 06, 2024 | 37.99 | 39.32 | 37.88 | 38.93 | 1,433,929 | +1.28(+3.40%) |
Aug 05, 2024 | 37.12 | 38.23 | 36.76 | 37.65 | 1,077,874 | -1.15(-2.96%) |
Aug 02, 2024 | 39.15 | 39.29 | 37.51 | 38.80 | 1,274,420 | -0.74(-1.87%) |
Aug 01, 2024 | 40.30 | 40.37 | 38.91 | 39.54 | 1,180,454 | -0.51(-1.26%) |
Jul 31, 2024 | 40.41 | 40.68 | 39.96 | 40.05 | 1,037,273 | +0.22(+0.54%) |
Jul 30, 2024 | 39.86 | 39.91 | 39.33 | 39.83 | 960,016 | +0.32(+0.82%) |
Jul 29, 2024 | 39.39 | 39.63 | 38.47 | 39.51 | 957,844 | +0.55(+1.41%) |
Jul 26, 2024 | 39.11 | 39.71 | 38.60 | 38.96 | 1,321,198 | -0.15(-0.38%) |
Jul 25, 2024 | 40.03 | 40.03 | 39.11 | 39.11 | 818,346 | -0.83(-2.08%) |
Jul 24, 2024 | 41.24 | 41.24 | 39.74 | 39.94 | 1,672,767 | -1.23(-2.99%) |
Jul 23, 2024 | 41.88 | 41.88 | 41.01 | 41.17 | 673,750 | -0.66(-1.57%) |
Jul 22, 2024 | 41.52 | 41.84 | 40.78 | 41.83 | 974,879 | +0.67(+1.62%) |
Jul 19, 2024 | 41.57 | 41.84 | 40.81 | 41.16 | 941,101 | -0.21(-0.50%) |
Jul 18, 2024 | 40.89 | 41.57 | 40.72 | 41.37 | 764,705 | +0.72(+1.78%) |
Jul 17, 2024 | 40.89 | 41.19 | 40.53 | 40.64 | 940,795 | -0.23(-0.57%) |
Jul 16, 2024 | 41.00 | 41.48 | 40.86 | 40.88 | 1,100,633 | +0.02(+0.05%) |
Jul 15, 2024 | 40.38 | 41.10 | 40.05 | 40.86 | 879,070 | +0.77(+1.93%) |
Jul 12, 2024 | 40.32 | 40.44 | 39.80 | 40.08 | 541,052 | +0.26(+0.66%) |
Jul 11, 2024 | 40.13 | 40.21 | 39.59 | 39.82 | 1,347,044 | -0.45(-1.12%) |
Jul 10, 2024 | 39.91 | 40.27 | 39.79 | 40.27 | 1,229,828 | -0.03(-0.07%) |
Jul 09, 2024 | 40.51 | 40.52 | 39.71 | 40.30 | 1,180,254 | -0.25(-0.63%) |
Jul 08, 2024 | 40.36 | 40.79 | 40.23 | 40.55 | 711,746 | +0.32(+0.80%) |
Jul 05, 2024 | 40.76 | 40.84 | 40.12 | 40.23 | 723,522 | -0.06(-0.15%) |
Jul 03, 2024 | 40.08 | 40.69 | 40.03 | 40.29 | 336,458 | +0.40(+1.01%) |
Jul 02, 2024 | 39.93 | 40.11 | 39.40 | 39.89 | 703,774 | +0.18(+0.44%) |