Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 40.61 | 40.68 | 40.22 | 40.22 | 634,570 | -0.37(-0.91%) |
Sep 24, 2024 | 40.40 | 40.66 | 40.23 | 40.59 | 459,758 | +0.30(+0.74%) |
Sep 23, 2024 | 40.37 | 40.70 | 40.12 | 40.29 | 497,091 | -0.07(-0.17%) |
Sep 20, 2024 | 39.78 | 40.50 | 39.65 | 40.36 | 2,003,235 | +0.50(+1.25%) |
Sep 19, 2024 | 40.15 | 40.34 | 39.69 | 39.86 | 1,082,860 | +0.21(+0.53%) |
Sep 18, 2024 | 40.80 | 40.92 | 39.39 | 39.65 | 1,750,364 | -1.15(-2.82%) |
Sep 17, 2024 | 40.88 | 41.20 | 40.62 | 40.80 | 531,386 | -0.10(-0.24%) |
Sep 16, 2024 | 40.82 | 41.07 | 40.58 | 40.90 | 638,411 | +0.25(+0.62%) |
Sep 13, 2024 | 40.55 | 40.73 | 40.34 | 40.65 | 1,079,839 | +0.44(+1.09%) |
Sep 12, 2024 | 40.32 | 40.49 | 40.08 | 40.21 | 688,432 | -0.16(-0.40%) |
Sep 11, 2024 | 40.10 | 40.47 | 39.73 | 40.37 | 627,020 | +0.08(+0.20%) |
Sep 10, 2024 | 40.93 | 40.93 | 40.00 | 40.29 | 894,513 | -0.47(-1.15%) |
Sep 09, 2024 | 40.48 | 41.04 | 40.37 | 40.76 | 787,119 | -0.13(-0.32%) |
Sep 06, 2024 | 41.05 | 41.84 | 40.66 | 40.89 | 658,110 | -0.28(-0.68%) |
Sep 05, 2024 | 41.01 | 41.41 | 40.87 | 41.17 | 766,425 | +0.56(+1.38%) |
Sep 04, 2024 | 40.43 | 40.95 | 40.38 | 40.61 | 664,909 | +0.23(+0.57%) |
Sep 03, 2024 | 40.50 | 40.55 | 40.01 | 40.38 | 1,063,073 | -0.17(-0.42%) |
Aug 30, 2024 | 40.62 | 40.85 | 40.39 | 40.55 | 396,083 | -0.13(-0.32%) |
Aug 29, 2024 | 40.80 | 41.02 | 40.55 | 40.68 | 430,867 | -0.14(-0.34%) |
Aug 28, 2024 | 41.15 | 41.31 | 40.68 | 40.82 | 640,275 | -0.30(-0.73%) |
Aug 27, 2024 | 40.66 | 41.15 | 40.57 | 41.12 | 645,747 | +0.43(+1.06%) |
Aug 26, 2024 | 40.93 | 41.17 | 40.66 | 40.69 | 616,662 | -0.13(-0.32%) |
Aug 23, 2024 | 40.33 | 41.08 | 40.33 | 40.82 | 477,984 | +0.67(+1.67%) |
Aug 22, 2024 | 40.13 | 40.54 | 39.95 | 40.15 | 987,795 | +0.01(+0.02%) |
Aug 21, 2024 | 39.84 | 40.22 | 39.72 | 40.14 | 1,350,628 | +0.39(+0.98%) |
Aug 20, 2024 | 39.70 | 39.87 | 39.50 | 39.75 | 361,726 | -0.21(-0.53%) |
Aug 19, 2024 | 39.66 | 40.19 | 39.66 | 39.96 | 441,506 | +0.42(+1.06%) |
Aug 16, 2024 | 39.57 | 39.74 | 39.45 | 39.54 | 465,506 | +0.07(+0.18%) |
Aug 15, 2024 | 39.84 | 39.98 | 39.41 | 39.47 | 453,802 | -0.34(-0.85%) |
Aug 14, 2024 | 39.58 | 39.97 | 39.58 | 39.81 | 900,322 | +0.15(+0.38%) |
Aug 13, 2024 | 39.63 | 39.73 | 39.16 | 39.66 | 544,101 | +0.26(+0.66%) |
Aug 12, 2024 | 39.91 | 39.91 | 39.24 | 39.40 | 559,446 | -0.36(-0.91%) |
Aug 09, 2024 | 39.76 | 39.82 | 39.45 | 39.76 | 728,876 | +0.06(+0.15%) |
Aug 08, 2024 | 39.67 | 39.87 | 39.40 | 39.70 | 646,225 | +0.38(+0.97%) |
Aug 07, 2024 | 39.59 | 39.69 | 39.13 | 39.32 | 1,037,979 | +0.12(+0.31%) |
Aug 06, 2024 | 38.20 | 39.30 | 38.11 | 39.20 | 1,128,763 | +1.11(+2.91%) |
Aug 05, 2024 | 37.69 | 38.26 | 37.32 | 38.09 | 748,819 | -0.57(-1.47%) |
Aug 02, 2024 | 37.89 | 38.70 | 37.79 | 38.66 | 1,290,007 | +0.57(+1.50%) |
Aug 01, 2024 | 38.63 | 38.66 | 38.00 | 38.09 | 1,035,866 | -0.56(-1.45%) |
Jul 31, 2024 | 38.45 | 39.02 | 38.37 | 38.65 | 1,044,253 | +0.34(+0.89%) |
Jul 30, 2024 | 38.25 | 38.50 | 37.96 | 38.31 | 1,092,851 | +0.15(+0.39%) |
Jul 29, 2024 | 37.84 | 38.25 | 37.48 | 38.16 | 1,150,015 | +0.34(+0.90%) |
Jul 26, 2024 | 37.15 | 37.89 | 37.09 | 37.82 | 578,535 | +0.92(+2.49%) |
Jul 25, 2024 | 36.72 | 37.34 | 36.64 | 36.90 | 820,668 | -0.12(-0.32%) |
Jul 24, 2024 | 37.55 | 37.95 | 37.01 | 37.02 | 624,088 | -0.56(-1.49%) |
Jul 23, 2024 | 37.62 | 37.82 | 37.25 | 37.58 | 1,213,578 | -0.09(-0.24%) |
Jul 22, 2024 | 37.53 | 37.82 | 37.20 | 37.67 | 717,554 | +0.21(+0.56%) |
Jul 19, 2024 | 37.68 | 37.68 | 37.34 | 37.46 | 599,361 | -0.29(-0.77%) |
Jul 18, 2024 | 38.14 | 38.39 | 37.74 | 37.75 | 604,742 | -0.31(-0.81%) |
Jul 17, 2024 | 37.66 | 38.15 | 37.65 | 38.06 | 621,003 | +0.23(+0.61%) |
Jul 16, 2024 | 37.47 | 37.90 | 37.37 | 37.83 | 509,959 | +0.36(+0.96%) |
Jul 15, 2024 | 37.13 | 37.60 | 36.72 | 37.47 | 625,436 | +0.19(+0.51%) |
Jul 12, 2024 | 37.18 | 37.69 | 37.10 | 37.28 | 653,157 | +0.25(+0.68%) |
Jul 11, 2024 | 36.80 | 37.11 | 36.46 | 37.03 | 984,187 | +0.67(+1.84%) |
Jul 10, 2024 | 36.48 | 36.58 | 36.10 | 36.36 | 895,513 | -0.13(-0.36%) |
Jul 09, 2024 | 36.72 | 36.74 | 36.10 | 36.49 | 976,175 | -0.30(-0.82%) |
Jul 08, 2024 | 36.97 | 37.04 | 36.62 | 36.79 | 551,627 | -0.16(-0.43%) |
Jul 05, 2024 | 36.93 | 37.14 | 36.71 | 36.95 | 670,343 | +0.14(+0.38%) |
Jul 03, 2024 | 36.20 | 36.84 | 36.20 | 36.81 | 348,859 | +0.61(+1.69%) |
Jul 02, 2024 | 36.58 | 36.59 | 35.55 | 36.20 | 874,637 | -0.38(-1.04%) |