Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.15 | 39.09 | 38.08 | 38.90 | 1,949,793 | +1.34(+3.57%) |
Sep 26, 2024 | 37.69 | 38.71 | 37.35 | 37.56 | 1,993,261 | +1.15(+3.16%) |
Sep 25, 2024 | 36.75 | 37.18 | 36.24 | 36.41 | 1,992,447 | -0.32(-0.87%) |
Sep 24, 2024 | 37.44 | 37.50 | 36.22 | 36.73 | 1,969,783 | -0.12(-0.33%) |
Sep 23, 2024 | 36.85 | 37.71 | 36.54 | 36.85 | 2,214,426 | +0.19(+0.52%) |
Sep 20, 2024 | 36.36 | 36.95 | 35.86 | 36.66 | 11,221,140 | +0.20(+0.55%) |
Sep 19, 2024 | 38.49 | 38.49 | 36.16 | 36.46 | 3,730,695 | -0.38(-1.03%) |
Sep 18, 2024 | 37.34 | 38.83 | 36.70 | 36.84 | 3,571,011 | -0.50(-1.34%) |
Sep 17, 2024 | 37.40 | 38.12 | 36.83 | 37.34 | 2,630,652 | +0.32(+0.86%) |
Sep 16, 2024 | 37.49 | 38.42 | 36.71 | 37.02 | 2,977,558 | -0.65(-1.73%) |
Sep 13, 2024 | 36.28 | 37.69 | 36.23 | 37.67 | 2,972,864 | +1.84(+5.14%) |
Sep 12, 2024 | 35.90 | 36.17 | 34.57 | 35.83 | 2,815,558 | +0.04(+0.11%) |
Sep 11, 2024 | 34.78 | 36.18 | 34.58 | 35.79 | 5,976,415 | +2.71(+8.19%) |
Sep 10, 2024 | 33.80 | 33.89 | 32.65 | 33.08 | 4,285,770 | -0.71(-2.10%) |
Sep 09, 2024 | 35.05 | 35.15 | 33.72 | 33.79 | 4,567,525 | -0.81(-2.34%) |
Sep 06, 2024 | 35.86 | 36.27 | 34.18 | 34.60 | 4,255,610 | -1.44(-4.00%) |
Sep 05, 2024 | 37.47 | 37.53 | 36.00 | 36.04 | 2,047,528 | -1.42(-3.79%) |
Sep 04, 2024 | 37.11 | 37.93 | 36.68 | 37.46 | 2,189,981 | +0.23(+0.62%) |
Sep 03, 2024 | 40.14 | 40.57 | 37.13 | 37.23 | 4,010,555 | -3.44(-8.46%) |
Aug 30, 2024 | 40.83 | 41.21 | 40.13 | 40.67 | 2,174,709 | +0.10(+0.25%) |
Aug 29, 2024 | 40.27 | 41.23 | 40.11 | 40.57 | 1,735,401 | +0.33(+0.82%) |
Aug 28, 2024 | 41.07 | 41.50 | 39.76 | 40.24 | 1,796,477 | -0.89(-2.16%) |
Aug 27, 2024 | 41.70 | 42.38 | 41.11 | 41.13 | 2,114,745 | -1.08(-2.56%) |
Aug 26, 2024 | 42.51 | 43.49 | 42.04 | 42.21 | 2,748,388 | +0.10(+0.24%) |
Aug 23, 2024 | 39.84 | 42.23 | 39.73 | 42.11 | 1,977,600 | +2.67(+6.77%) |
Aug 22, 2024 | 40.43 | 40.78 | 39.27 | 39.44 | 1,147,948 | -0.64(-1.60%) |
Aug 21, 2024 | 40.00 | 40.20 | 39.21 | 40.08 | 1,375,274 | +0.48(+1.21%) |
Aug 20, 2024 | 40.05 | 40.81 | 38.87 | 39.60 | 2,208,979 | -0.68(-1.69%) |
Aug 19, 2024 | 39.08 | 40.54 | 39.05 | 40.28 | 2,664,564 | +1.34(+3.44%) |
Aug 16, 2024 | 38.58 | 39.39 | 38.30 | 38.94 | 2,729,760 | +0.04(+0.10%) |
Aug 15, 2024 | 39.13 | 39.54 | 38.27 | 38.90 | 3,327,595 | +0.64(+1.67%) |
Aug 14, 2024 | 39.09 | 39.21 | 37.97 | 38.26 | 3,080,162 | -0.85(-2.17%) |
Aug 13, 2024 | 39.46 | 39.57 | 38.55 | 39.11 | 3,453,919 | +0.13(+0.33%) |
Aug 12, 2024 | 39.60 | 39.97 | 38.79 | 38.98 | 2,223,294 | -0.80(-2.01%) |
Aug 09, 2024 | 40.00 | 40.58 | 38.30 | 39.78 | 3,399,854 | -0.41(-1.02%) |
Aug 08, 2024 | 40.14 | 40.97 | 39.34 | 40.19 | 3,076,463 | +0.36(+0.90%) |
Aug 07, 2024 | 41.06 | 42.27 | 39.60 | 39.83 | 4,325,579 | -0.21(-0.52%) |
Aug 06, 2024 | 40.34 | 40.70 | 39.12 | 40.04 | 3,358,690 | +0.23(+0.58%) |
Aug 05, 2024 | 39.06 | 41.28 | 38.13 | 39.81 | 5,168,963 | -2.17(-5.17%) |
Aug 02, 2024 | 43.40 | 43.84 | 38.85 | 41.98 | 8,965,103 | -4.85(-10.36%) |
Aug 01, 2024 | 49.84 | 49.94 | 46.21 | 46.83 | 3,859,838 | -2.31(-4.70%) |
Jul 31, 2024 | 47.94 | 50.08 | 47.27 | 49.14 | 2,582,033 | +2.26(+4.82%) |
Jul 30, 2024 | 47.20 | 48.30 | 45.95 | 46.88 | 2,581,486 | +0.00(+0.00%) |
Jul 29, 2024 | 47.22 | 47.47 | 45.50 | 46.88 | 2,400,471 | -0.40(-0.85%) |
Jul 26, 2024 | 47.10 | 48.25 | 46.48 | 47.28 | 1,671,294 | +0.93(+2.01%) |
Jul 25, 2024 | 46.51 | 47.32 | 45.62 | 46.35 | 2,178,060 | -0.46(-0.98%) |
Jul 24, 2024 | 47.00 | 48.58 | 46.67 | 46.81 | 2,373,465 | -0.33(-0.70%) |
Jul 23, 2024 | 47.27 | 47.62 | 46.54 | 47.14 | 2,198,385 | -0.28(-0.59%) |
Jul 22, 2024 | 49.08 | 49.46 | 47.03 | 47.42 | 2,912,905 | -0.44(-0.92%) |
Jul 19, 2024 | 47.45 | 48.69 | 46.82 | 47.86 | 2,271,232 | +0.49(+1.03%) |
Jul 18, 2024 | 47.20 | 49.46 | 47.05 | 47.37 | 2,748,451 | +0.21(+0.45%) |
Jul 17, 2024 | 47.27 | 48.56 | 46.68 | 47.16 | 3,026,505 | -0.93(-1.93%) |
Jul 16, 2024 | 48.52 | 49.41 | 47.52 | 48.09 | 3,003,655 | +0.32(+0.67%) |
Jul 15, 2024 | 49.19 | 49.99 | 47.25 | 47.77 | 3,643,600 | -3.99(-7.71%) |
Jul 12, 2024 | 51.66 | 53.40 | 51.59 | 51.76 | 3,402,243 | +0.54(+1.05%) |
Jul 11, 2024 | 50.00 | 51.28 | 49.26 | 51.22 | 3,028,242 | +2.70(+5.56%) |
Jul 10, 2024 | 49.03 | 49.42 | 47.65 | 48.52 | 2,084,860 | +0.20(+0.41%) |
Jul 09, 2024 | 47.99 | 48.67 | 47.62 | 48.32 | 2,715,730 | +0.34(+0.71%) |
Jul 08, 2024 | 46.91 | 48.41 | 46.76 | 47.98 | 3,058,967 | +1.78(+3.85%) |
Jul 05, 2024 | 47.37 | 48.14 | 46.16 | 46.20 | 2,411,229 | -1.17(-2.47%) |
Jul 03, 2024 | 46.45 | 47.85 | 46.09 | 47.37 | 3,608,075 | +2.05(+4.52%) |
Jul 02, 2024 | 46.01 | 47.30 | 44.52 | 45.32 | 3,851,986 | -0.80(-1.73%) |