Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 43.52 | 44.14 | 43.52 | 44.06 | 86,227 | -0.01(-0.01%) |
Sep 26, 2024 | 43.70 | 44.07 | 43.59 | 44.07 | 42,940 | +0.76(+1.76%) |
Sep 25, 2024 | 43.67 | 43.81 | 43.25 | 43.31 | 35,056 | -0.15(-0.34%) |
Sep 24, 2024 | 43.07 | 43.49 | 43.05 | 43.46 | 18,168 | +0.94(+2.20%) |
Sep 23, 2024 | 42.67 | 42.79 | 42.42 | 42.52 | 10,832 | +0.44(+1.05%) |
Sep 20, 2024 | 42.12 | 42.27 | 41.92 | 42.08 | 7,262 | -0.18(-0.42%) |
Sep 19, 2024 | 42.02 | 42.41 | 41.95 | 42.26 | 8,916 | +0.45(+1.07%) |
Sep 18, 2024 | 41.83 | 42.24 | 41.78 | 41.81 | 2,665 | -0.20(-0.49%) |
Sep 17, 2024 | 41.97 | 42.30 | 41.90 | 42.01 | 3,474 | +0.01(+0.02%) |
Sep 16, 2024 | 41.74 | 42.08 | 41.71 | 42.00 | 5,747 | +0.34(+0.83%) |
Sep 13, 2024 | 41.64 | 41.77 | 41.42 | 41.66 | 19,787 | +0.36(+0.87%) |
Sep 12, 2024 | 41.27 | 41.68 | 41.11 | 41.30 | 23,448 | -0.30(-0.71%) |
Sep 11, 2024 | 41.28 | 41.63 | 41.18 | 41.60 | 15,577 | +0.03(+0.06%) |
Sep 10, 2024 | 41.66 | 41.90 | 41.50 | 41.57 | 11,963 | -0.44(-1.05%) |
Sep 09, 2024 | 42.02 | 42.23 | 41.87 | 42.01 | 4,693 | +0.09(+0.21%) |
Sep 06, 2024 | 42.44 | 42.46 | 41.79 | 41.92 | 32,118 | -0.67(-1.58%) |
Sep 05, 2024 | 42.46 | 42.75 | 42.38 | 42.59 | 33,269 | +0.53(+1.25%) |
Sep 04, 2024 | 42.16 | 42.30 | 42.05 | 42.07 | 6,930 | -0.01(-0.02%) |
Sep 03, 2024 | 42.52 | 42.60 | 42.08 | 42.08 | 15,326 | +0.20(+0.47%) |
Aug 30, 2024 | 42.03 | 42.17 | 41.88 | 41.88 | 9,351 | -0.05(-0.12%) |
Aug 29, 2024 | 42.02 | 42.27 | 41.91 | 41.93 | 13,764 | -0.00(-0.00%) |
Aug 28, 2024 | 42.32 | 42.58 | 41.92 | 41.93 | 15,760 | -1.00(-2.33%) |
Aug 27, 2024 | 42.86 | 43.14 | 41.50 | 42.93 | 15,201 | +0.20(+0.48%) |
Aug 26, 2024 | 42.95 | 43.19 | 42.73 | 42.73 | 11,010 | -0.12(-0.29%) |
Aug 23, 2024 | 42.59 | 43.00 | 42.59 | 42.85 | 10,068 | +0.60(+1.42%) |
Aug 22, 2024 | 42.67 | 42.67 | 42.24 | 42.25 | 3,202 | -0.49(-1.15%) |
Aug 21, 2024 | 42.50 | 42.78 | 42.40 | 42.74 | 8,902 | +0.68(+1.62%) |
Aug 20, 2024 | 42.22 | 42.23 | 41.99 | 42.06 | 7,957 | -0.22(-0.52%) |
Aug 19, 2024 | 42.20 | 42.52 | 42.09 | 42.28 | 13,817 | +0.26(+0.62%) |
Aug 16, 2024 | 42.16 | 42.34 | 41.98 | 42.02 | 10,029 | -0.18(-0.43%) |
Aug 15, 2024 | 42.16 | 42.42 | 41.84 | 42.20 | 21,765 | +0.28(+0.67%) |
Aug 14, 2024 | 41.81 | 42.00 | 41.62 | 41.92 | 18,124 | +0.44(+1.06%) |
Aug 13, 2024 | 40.99 | 41.49 | 40.99 | 41.48 | 11,250 | +0.53(+1.29%) |
Aug 12, 2024 | 40.83 | 41.16 | 40.47 | 40.95 | 19,938 | +0.48(+1.19%) |
Aug 09, 2024 | 40.50 | 40.67 | 40.27 | 40.47 | 4,555 | -0.24(-0.59%) |
Aug 08, 2024 | 40.24 | 40.71 | 40.24 | 40.71 | 8,790 | +0.52(+1.29%) |
Aug 07, 2024 | 40.70 | 41.00 | 40.19 | 40.19 | 24,914 | +0.27(+0.68%) |
Aug 06, 2024 | 39.76 | 40.28 | 39.65 | 39.92 | 15,853 | +0.66(+1.68%) |
Aug 05, 2024 | 38.83 | 39.72 | 38.56 | 39.26 | 65,614 | -2.42(-5.81%) |
Aug 02, 2024 | 41.65 | 41.88 | 41.38 | 41.68 | 14,090 | -0.50(-1.19%) |
Aug 01, 2024 | 42.53 | 42.67 | 42.00 | 42.18 | 53,829 | -0.76(-1.77%) |
Jul 31, 2024 | 42.96 | 43.16 | 42.88 | 42.94 | 4,550 | +0.81(+1.92%) |
Jul 30, 2024 | 42.29 | 42.58 | 42.11 | 42.13 | 11,594 | -0.27(-0.65%) |
Jul 29, 2024 | 42.49 | 42.49 | 42.29 | 42.41 | 5,001 | -0.10(-0.25%) |
Jul 26, 2024 | 42.39 | 42.67 | 42.39 | 42.51 | 5,657 | +0.33(+0.78%) |
Jul 25, 2024 | 42.04 | 42.56 | 42.02 | 42.18 | 71,847 | -0.08(-0.19%) |
Jul 24, 2024 | 42.53 | 42.53 | 42.08 | 42.26 | 20,851 | -0.63(-1.47%) |
Jul 23, 2024 | 42.69 | 42.89 | 42.69 | 42.89 | 9,884 | -0.33(-0.76%) |
Jul 22, 2024 | 43.00 | 43.25 | 42.77 | 43.22 | 25,461 | +0.94(+2.22%) |
Jul 19, 2024 | 42.19 | 42.59 | 42.19 | 42.28 | 27,447 | +0.42(+1.00%) |
Jul 18, 2024 | 42.21 | 42.40 | 41.75 | 41.86 | 20,365 | -0.03(-0.07%) |
Jul 17, 2024 | 41.97 | 42.08 | 41.70 | 41.89 | 33,654 | -0.28(-0.66%) |
Jul 16, 2024 | 41.92 | 42.34 | 41.71 | 42.17 | 19,402 | -0.10(-0.24%) |
Jul 15, 2024 | 42.36 | 42.36 | 41.87 | 42.27 | 11,184 | +0.27(+0.64%) |
Jul 12, 2024 | 42.41 | 42.41 | 41.77 | 42.00 | 12,817 | +0.37(+0.89%) |
Jul 11, 2024 | 41.84 | 42.17 | 41.50 | 41.63 | 17,317 | +0.02(+0.05%) |
Jul 10, 2024 | 41.50 | 41.69 | 41.34 | 41.61 | 16,109 | +0.20(+0.48%) |
Jul 09, 2024 | 41.59 | 41.64 | 41.34 | 41.41 | 3,676 | -0.03(-0.07%) |
Jul 08, 2024 | 41.39 | 41.73 | 41.34 | 41.44 | 5,082 | -0.03(-0.07%) |
Jul 05, 2024 | 41.44 | 41.57 | 41.11 | 41.47 | 18,710 | +1.03(+2.55%) |
Jul 03, 2024 | 40.40 | 40.65 | 40.31 | 40.44 | 4,050 | +0.40(+1.00%) |
Jul 02, 2024 | 39.88 | 40.07 | 39.69 | 40.04 | 15,072 | -0.21(-0.52%) |