Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 41.80 | 41.97 | 41.61 | 41.95 | 596,297 | +0.22(+0.53%) |
Sep 27, 2024 | 41.57 | 41.93 | 41.56 | 41.73 | 402,051 | +0.30(+0.72%) |
Sep 26, 2024 | 41.22 | 41.52 | 41.21 | 41.43 | 507,450 | -0.27(-0.65%) |
Sep 25, 2024 | 42.10 | 42.15 | 41.68 | 41.70 | 296,940 | -0.36(-0.86%) |
Sep 24, 2024 | 42.02 | 42.21 | 41.92 | 42.06 | 328,211 | +0.04(+0.10%) |
Sep 23, 2024 | 42.00 | 42.03 | 41.87 | 42.02 | 251,322 | +0.16(+0.38%) |
Sep 20, 2024 | 41.83 | 41.90 | 41.64 | 41.86 | 260,306 | -0.04(-0.10%) |
Sep 19, 2024 | 42.06 | 42.06 | 41.79 | 41.90 | 343,339 | +0.16(+0.38%) |
Sep 18, 2024 | 41.83 | 42.21 | 41.71 | 41.74 | 351,875 | -0.07(-0.17%) |
Sep 17, 2024 | 42.00 | 42.09 | 41.69 | 41.81 | 336,191 | -0.19(-0.45%) |
Sep 16, 2024 | 41.75 | 42.01 | 41.75 | 42.00 | 261,332 | +0.41(+0.99%) |
Sep 13, 2024 | 41.37 | 41.59 | 41.30 | 41.59 | 272,778 | +0.35(+0.85%) |
Sep 12, 2024 | 41.22 | 41.40 | 40.91 | 41.24 | 387,730 | +0.09(+0.22%) |
Sep 11, 2024 | 41.33 | 41.35 | 40.59 | 41.15 | 330,743 | -0.26(-0.63%) |
Sep 10, 2024 | 41.46 | 41.46 | 41.08 | 41.41 | 441,963 | +0.01(+0.02%) |
Sep 09, 2024 | 40.97 | 41.52 | 40.96 | 41.40 | 1,971,485 | +0.53(+1.30%) |
Sep 06, 2024 | 41.23 | 41.45 | 40.78 | 40.87 | 312,549 | -0.31(-0.75%) |
Sep 05, 2024 | 41.62 | 41.70 | 41.06 | 41.18 | 458,726 | -0.28(-0.68%) |
Sep 04, 2024 | 41.60 | 41.88 | 41.33 | 41.46 | 530,887 | -0.15(-0.36%) |
Sep 03, 2024 | 41.46 | 41.78 | 41.45 | 41.61 | 741,131 | +0.00(+0.00%) |
Aug 30, 2024 | 41.35 | 41.64 | 41.21 | 41.61 | 364,359 | +0.32(+0.78%) |
Aug 29, 2024 | 41.33 | 41.44 | 40.95 | 41.29 | 261,394 | +0.14(+0.34%) |
Aug 28, 2024 | 41.10 | 41.37 | 41.02 | 41.15 | 388,174 | +0.03(+0.07%) |
Aug 27, 2024 | 41.23 | 41.32 | 41.02 | 41.12 | 329,758 | -0.16(-0.39%) |
Aug 26, 2024 | 41.18 | 41.45 | 41.18 | 41.28 | 401,010 | +0.20(+0.49%) |
Aug 23, 2024 | 40.78 | 41.15 | 40.69 | 41.08 | 467,234 | +0.43(+1.06%) |
Aug 22, 2024 | 40.70 | 40.74 | 40.46 | 40.65 | 261,260 | +0.01(+0.02%) |
Aug 21, 2024 | 40.61 | 40.64 | 40.47 | 40.64 | 283,263 | +0.16(+0.40%) |
Aug 20, 2024 | 40.56 | 40.59 | 40.43 | 40.48 | 264,609 | -0.13(-0.32%) |
Aug 19, 2024 | 40.30 | 40.62 | 40.30 | 40.61 | 279,670 | +0.31(+0.77%) |
Aug 16, 2024 | 40.08 | 40.30 | 40.02 | 40.30 | 296,037 | +0.17(+0.42%) |
Aug 15, 2024 | 40.15 | 40.25 | 39.94 | 40.13 | 371,764 | +0.21(+0.53%) |
Aug 14, 2024 | 39.84 | 40.01 | 39.75 | 39.92 | 295,199 | +0.12(+0.30%) |
Aug 13, 2024 | 39.56 | 39.85 | 39.42 | 39.80 | 347,031 | +0.34(+0.86%) |
Aug 12, 2024 | 39.76 | 39.76 | 39.36 | 39.46 | 323,403 | -0.20(-0.50%) |
Aug 09, 2024 | 39.71 | 39.74 | 39.38 | 39.66 | 478,869 | -0.01(-0.03%) |
Aug 08, 2024 | 39.35 | 39.73 | 39.24 | 39.67 | 763,774 | +0.41(+1.04%) |
Aug 07, 2024 | 39.60 | 39.90 | 39.23 | 39.26 | 839,710 | -0.01(-0.03%) |
Aug 06, 2024 | 39.10 | 39.64 | 39.05 | 39.27 | 828,776 | +0.22(+0.56%) |
Aug 05, 2024 | 39.39 | 39.59 | 38.95 | 39.05 | 1,501,594 | -1.05(-2.62%) |
Aug 02, 2024 | 40.49 | 40.62 | 39.62 | 40.10 | 727,382 | -0.42(-1.04%) |
Aug 01, 2024 | 40.75 | 40.90 | 40.38 | 40.52 | 647,796 | -0.12(-0.30%) |
Jul 31, 2024 | 40.72 | 40.92 | 40.49 | 40.64 | 656,896 | -0.18(-0.44%) |
Jul 30, 2024 | 40.47 | 40.89 | 40.46 | 40.82 | 463,942 | +0.40(+0.99%) |
Jul 29, 2024 | 40.55 | 40.55 | 40.20 | 40.42 | 395,249 | -0.07(-0.17%) |
Jul 26, 2024 | 40.22 | 40.57 | 40.15 | 40.49 | 523,225 | +0.40(+1.00%) |
Jul 25, 2024 | 39.71 | 40.47 | 39.71 | 40.09 | 839,061 | +0.40(+1.01%) |
Jul 24, 2024 | 39.53 | 39.85 | 39.41 | 39.69 | 433,270 | +0.22(+0.56%) |
Jul 23, 2024 | 39.57 | 39.65 | 39.42 | 39.47 | 242,668 | -0.32(-0.80%) |
Jul 22, 2024 | 39.81 | 39.84 | 39.46 | 39.79 | 364,711 | -0.12(-0.30%) |
Jul 19, 2024 | 40.19 | 40.19 | 39.83 | 39.91 | 257,555 | -0.19(-0.47%) |
Jul 18, 2024 | 40.22 | 40.78 | 40.07 | 40.10 | 406,573 | -0.33(-0.82%) |
Jul 17, 2024 | 39.71 | 40.48 | 39.71 | 40.43 | 552,716 | +0.69(+1.74%) |
Jul 16, 2024 | 39.27 | 39.74 | 39.22 | 39.74 | 334,993 | +0.56(+1.43%) |
Jul 15, 2024 | 39.13 | 39.33 | 39.11 | 39.18 | 335,263 | +0.11(+0.28%) |
Jul 12, 2024 | 38.86 | 39.23 | 38.83 | 39.07 | 567,595 | +0.32(+0.83%) |
Jul 11, 2024 | 38.31 | 38.77 | 38.30 | 38.75 | 478,329 | +0.57(+1.49%) |
Jul 10, 2024 | 37.85 | 38.19 | 37.81 | 38.18 | 303,085 | +0.41(+1.09%) |
Jul 09, 2024 | 37.67 | 37.97 | 37.56 | 37.77 | 489,504 | +0.03(+0.08%) |
Jul 08, 2024 | 37.71 | 37.89 | 37.61 | 37.74 | 285,761 | +0.08(+0.21%) |
Jul 05, 2024 | 37.68 | 37.70 | 37.49 | 37.66 | 262,696 | -0.02(-0.05%) |
Jul 03, 2024 | 37.88 | 38.03 | 37.68 | 37.68 | 165,297 | -0.16(-0.42%) |
Jul 02, 2024 | 37.92 | 37.93 | 37.68 | 37.84 | 387,230 | -0.06(-0.16%) |