Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 42.29 | 42.44 | 42.00 | 42.26 | 993,563 | +0.07(+0.17%) |
Sep 24, 2024 | 42.00 | 42.24 | 41.84 | 42.19 | 972,352 | +0.30(+0.72%) |
Sep 23, 2024 | 41.21 | 41.91 | 41.03 | 41.89 | 1,042,253 | +0.82(+2.00%) |
Sep 20, 2024 | 41.14 | 41.44 | 41.00 | 41.07 | 7,313,562 | -0.25(-0.61%) |
Sep 19, 2024 | 41.49 | 41.49 | 40.91 | 41.32 | 432,656 | +0.14(+0.34%) |
Sep 18, 2024 | 41.17 | 41.27 | 40.80 | 41.18 | 1,285,102 | +0.05(+0.12%) |
Sep 17, 2024 | 41.14 | 41.38 | 40.84 | 41.13 | 1,268,189 | -0.01(-0.02%) |
Sep 16, 2024 | 41.39 | 41.39 | 40.83 | 41.14 | 2,383,863 | +0.13(+0.32%) |
Sep 13, 2024 | 40.91 | 41.12 | 40.53 | 41.01 | 1,058,319 | -0.18(-0.44%) |
Sep 12, 2024 | 41.02 | 41.65 | 40.94 | 41.19 | 1,456,700 | -0.02(-0.05%) |
Sep 11, 2024 | 41.10 | 41.39 | 40.71 | 41.21 | 1,362,812 | -0.01(-0.02%) |
Sep 10, 2024 | 41.21 | 41.49 | 40.65 | 41.22 | 1,507,115 | +0.02(+0.05%) |
Sep 09, 2024 | 40.75 | 41.45 | 40.74 | 41.20 | 2,248,445 | +0.60(+1.48%) |
Sep 06, 2024 | 40.55 | 40.97 | 40.18 | 40.60 | 1,737,106 | +0.18(+0.45%) |
Sep 05, 2024 | 40.15 | 40.57 | 40.00 | 40.42 | 636,736 | +0.39(+0.97%) |
Sep 04, 2024 | 40.02 | 40.16 | 39.71 | 40.03 | 829,394 | -0.01(-0.02%) |
Sep 03, 2024 | 40.14 | 40.19 | 39.79 | 40.04 | 559,220 | -0.33(-0.82%) |
Aug 30, 2024 | 40.37 | 0 | +0.23(+0.57%) | |||
Aug 29, 2024 | 39.97 | 40.24 | 39.71 | 40.14 | 1,186,963 | +0.34(+0.85%) |
Aug 28, 2024 | 39.84 | 39.94 | 39.39 | 39.80 | 1,365,365 | -0.11(-0.28%) |
Aug 27, 2024 | 40.15 | 40.35 | 39.88 | 39.91 | 1,112,176 | -0.49(-1.21%) |
Aug 26, 2024 | 40.21 | 40.52 | 40.16 | 40.40 | 1,154,265 | +0.35(+0.87%) |
Aug 23, 2024 | 39.61 | 40.19 | 39.61 | 40.05 | 1,045,366 | +0.51(+1.29%) |
Aug 22, 2024 | 39.66 | 39.88 | 39.45 | 39.54 | 387,067 | -0.15(-0.38%) |
Aug 21, 2024 | 39.78 | 39.96 | 39.56 | 39.69 | 532,841 | -0.06(-0.15%) |
Aug 20, 2024 | 39.56 | 39.86 | 39.34 | 39.75 | 1,705,297 | +0.09(+0.23%) |
Aug 19, 2024 | 39.78 | 39.94 | 39.54 | 39.66 | 1,541,279 | -0.05(-0.13%) |
Aug 16, 2024 | 39.42 | 39.83 | 39.35 | 39.71 | 520,639 | +0.08(+0.20%) |
Aug 15, 2024 | 39.94 | 39.94 | 39.60 | 39.63 | 486,318 | -0.27(-0.68%) |
Aug 14, 2024 | 39.82 | 40.00 | 39.66 | 39.90 | 977,069 | +0.18(+0.45%) |
Aug 13, 2024 | 39.50 | 39.90 | 39.44 | 39.72 | 1,189,958 | +0.21(+0.53%) |
Aug 12, 2024 | 39.10 | 39.55 | 38.99 | 39.51 | 638,101 | +0.39(+1.00%) |
Aug 09, 2024 | 38.96 | 39.16 | 38.53 | 39.12 | 397,570 | +0.25(+0.64%) |
Aug 08, 2024 | 38.62 | 39.32 | 38.33 | 38.87 | 787,178 | +0.62(+1.62%) |
Aug 07, 2024 | 38.43 | 38.50 | 38.06 | 38.25 | 438,764 | +0.00(+0.00%) |
Aug 06, 2024 | 36.37 | 38.34 | 35.35 | 38.25 | 934,495 | +0.23(+0.60%) |
Aug 02, 2024 | 38.02 | 0 | -0.80(-2.06%) | |||
Aug 01, 2024 | 39.06 | 39.39 | 38.66 | 38.82 | 701,764 | -0.13(-0.33%) |
Jul 31, 2024 | 39.26 | 39.36 | 38.66 | 38.95 | 1,087,835 | +0.03(+0.08%) |
Jul 30, 2024 | 38.64 | 39.20 | 38.59 | 38.92 | 686,284 | +0.34(+0.88%) |
Jul 29, 2024 | 38.82 | 38.82 | 38.35 | 38.58 | 376,869 | -0.05(-0.13%) |
Jul 26, 2024 | 39.09 | 39.11 | 38.57 | 38.63 | 414,245 | -0.41(-1.05%) |
Jul 25, 2024 | 38.61 | 39.23 | 38.51 | 39.04 | 757,477 | +0.30(+0.77%) |
Jul 24, 2024 | 38.99 | 39.27 | 38.71 | 38.74 | 1,129,921 | -0.35(-0.90%) |
Jul 23, 2024 | 38.88 | 39.18 | 38.70 | 39.09 | 858,279 | +0.20(+0.51%) |
Jul 22, 2024 | 38.23 | 38.98 | 38.23 | 38.89 | 1,185,868 | +0.61(+1.59%) |
Jul 19, 2024 | 38.00 | 38.37 | 37.92 | 38.28 | 563,810 | +0.21(+0.55%) |
Jul 18, 2024 | 37.69 | 38.12 | 37.58 | 38.07 | 1,335,547 | +0.36(+0.95%) |
Jul 17, 2024 | 37.46 | 38.04 | 37.41 | 37.71 | 594,270 | +0.01(+0.03%) |
Jul 16, 2024 | 38.01 | 38.11 | 37.68 | 37.70 | 346,565 | -0.30(-0.79%) |
Jul 15, 2024 | 37.81 | 38.08 | 37.79 | 38.00 | 465,939 | +0.21(+0.56%) |
Jul 12, 2024 | 37.83 | 38.09 | 37.51 | 37.79 | 429,992 | +0.09(+0.24%) |
Jul 11, 2024 | 37.69 | 37.79 | 37.32 | 37.70 | 1,112,042 | +0.00(+0.00%) |
Jul 10, 2024 | 37.94 | 38.09 | 37.64 | 37.70 | 821,659 | -0.12(-0.32%) |
Jul 09, 2024 | 37.34 | 37.89 | 37.24 | 37.82 | 724,178 | +0.42(+1.12%) |
Jul 08, 2024 | 37.34 | 37.52 | 37.21 | 37.40 | 542,202 | +0.00(+0.00%) |
Jul 05, 2024 | 37.86 | 37.89 | 37.37 | 37.40 | 1,400,178 | -0.43(-1.14%) |
Jul 04, 2024 | 37.61 | 37.90 | 37.61 | 37.83 | 191,823 | +0.23(+0.61%) |
Jul 03, 2024 | 38.26 | 38.29 | 37.55 | 37.60 | 999,944 | -0.70(-1.83%) |