Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.33 | 39.68 | 39.09 | 39.24 | 899,277 | +0.21(+0.54%) |
Sep 26, 2024 | 39.17 | 39.39 | 38.92 | 39.03 | 702,531 | -0.14(-0.36%) |
Sep 25, 2024 | 39.54 | 39.56 | 39.06 | 39.17 | 868,350 | -0.33(-0.84%) |
Sep 24, 2024 | 39.34 | 39.80 | 39.16 | 39.50 | 1,291,209 | +0.06(+0.15%) |
Sep 23, 2024 | 39.27 | 39.68 | 39.26 | 39.44 | 806,066 | +0.35(+0.90%) |
Sep 20, 2024 | 39.81 | 39.81 | 38.97 | 39.09 | 2,298,018 | -0.88(-2.20%) |
Sep 19, 2024 | 40.00 | 40.06 | 39.38 | 39.97 | 1,020,832 | +0.35(+0.88%) |
Sep 18, 2024 | 39.96 | 40.21 | 39.40 | 39.62 | 847,182 | -0.27(-0.68%) |
Sep 17, 2024 | 40.10 | 40.29 | 39.77 | 39.89 | 979,450 | -0.25(-0.62%) |
Sep 16, 2024 | 40.10 | 40.40 | 39.98 | 40.14 | 962,237 | +0.10(+0.25%) |
Sep 13, 2024 | 39.60 | 40.05 | 39.60 | 40.04 | 1,139,408 | +0.74(+1.88%) |
Sep 12, 2024 | 39.19 | 39.35 | 38.70 | 39.30 | 925,065 | +0.11(+0.28%) |
Sep 11, 2024 | 39.26 | 39.30 | 38.44 | 39.19 | 823,164 | -0.51(-1.28%) |
Sep 10, 2024 | 39.73 | 40.02 | 39.38 | 39.70 | 941,698 | +0.16(+0.40%) |
Sep 09, 2024 | 39.14 | 39.90 | 38.95 | 39.54 | 966,315 | +0.41(+1.05%) |
Sep 06, 2024 | 39.98 | 40.09 | 38.98 | 39.13 | 945,988 | -0.78(-1.95%) |
Sep 05, 2024 | 40.29 | 40.39 | 39.87 | 39.91 | 830,700 | -0.17(-0.42%) |
Sep 04, 2024 | 40.11 | 40.49 | 39.72 | 40.08 | 796,827 | -0.23(-0.57%) |
Sep 03, 2024 | 40.19 | 40.50 | 40.07 | 40.31 | 896,632 | -0.27(-0.67%) |
Aug 30, 2024 | 40.21 | 40.62 | 39.99 | 40.58 | 693,263 | +0.61(+1.53%) |
Aug 29, 2024 | 40.17 | 40.35 | 39.80 | 39.97 | 626,580 | -0.20(-0.50%) |
Aug 28, 2024 | 40.12 | 40.38 | 39.97 | 40.17 | 789,296 | +0.11(+0.27%) |
Aug 27, 2024 | 39.81 | 40.22 | 39.72 | 40.06 | 553,556 | -0.05(-0.12%) |
Aug 26, 2024 | 40.62 | 40.62 | 40.01 | 40.11 | 735,268 | -0.22(-0.54%) |
Aug 23, 2024 | 39.88 | 40.53 | 39.77 | 40.33 | 731,256 | +0.55(+1.38%) |
Aug 22, 2024 | 39.69 | 39.79 | 39.45 | 39.78 | 467,434 | +0.15(+0.38%) |
Aug 21, 2024 | 39.62 | 39.68 | 39.34 | 39.63 | 618,131 | +0.21(+0.53%) |
Aug 20, 2024 | 39.57 | 39.66 | 39.16 | 39.42 | 1,237,701 | -0.10(-0.25%) |
Aug 19, 2024 | 39.19 | 39.60 | 39.19 | 39.52 | 1,008,893 | +0.30(+0.76%) |
Aug 16, 2024 | 39.38 | 39.47 | 39.10 | 39.22 | 761,634 | -0.28(-0.71%) |
Aug 15, 2024 | 39.67 | 39.83 | 39.22 | 39.50 | 1,030,692 | +0.15(+0.38%) |
Aug 14, 2024 | 39.48 | 39.57 | 39.25 | 39.35 | 613,386 | -0.01(-0.03%) |
Aug 13, 2024 | 39.40 | 39.44 | 38.97 | 39.36 | 726,519 | +0.37(+0.95%) |
Aug 12, 2024 | 39.38 | 39.38 | 38.77 | 38.99 | 486,474 | -0.56(-1.41%) |
Aug 09, 2024 | 39.35 | 39.56 | 38.93 | 39.55 | 659,647 | +0.22(+0.56%) |
Aug 08, 2024 | 39.19 | 39.54 | 39.05 | 39.33 | 837,711 | +0.17(+0.43%) |
Aug 07, 2024 | 39.50 | 39.90 | 39.05 | 39.16 | 1,230,053 | -0.18(-0.46%) |
Aug 06, 2024 | 38.84 | 39.65 | 38.66 | 39.34 | 1,022,484 | +0.67(+1.73%) |
Aug 05, 2024 | 38.45 | 39.86 | 37.93 | 38.67 | 1,140,552 | -1.52(-3.77%) |
Aug 02, 2024 | 40.62 | 40.82 | 39.87 | 40.19 | 1,325,743 | -0.67(-1.64%) |
Aug 01, 2024 | 40.95 | 41.43 | 40.47 | 40.85 | 918,249 | +0.17(+0.42%) |
Jul 31, 2024 | 40.66 | 41.50 | 40.45 | 40.68 | 1,483,903 | +0.14(+0.35%) |
Jul 30, 2024 | 40.31 | 40.71 | 40.11 | 40.54 | 812,668 | +0.38(+0.94%) |
Jul 29, 2024 | 40.19 | 40.33 | 39.78 | 40.16 | 857,070 | -0.02(-0.05%) |
Jul 26, 2024 | 39.51 | 40.27 | 39.36 | 40.18 | 806,832 | +1.01(+2.59%) |
Jul 25, 2024 | 39.60 | 39.82 | 38.99 | 39.17 | 1,240,898 | -0.23(-0.58%) |
Jul 24, 2024 | 40.01 | 40.43 | 39.37 | 39.40 | 1,671,051 | -0.65(-1.61%) |
Jul 23, 2024 | 39.97 | 40.26 | 39.65 | 40.05 | 1,360,765 | +0.08(+0.20%) |
Jul 22, 2024 | 39.27 | 40.21 | 39.08 | 39.97 | 1,267,552 | +1.06(+2.73%) |
Jul 19, 2024 | 38.86 | 39.12 | 38.70 | 38.90 | 1,071,674 | +0.05(+0.13%) |
Jul 18, 2024 | 38.34 | 39.41 | 38.25 | 38.85 | 1,717,496 | +0.41(+1.06%) |
Jul 17, 2024 | 37.95 | 39.05 | 37.95 | 38.45 | 2,495,954 | +0.48(+1.26%) |
Jul 16, 2024 | 38.04 | 38.21 | 37.90 | 37.97 | 1,441,999 | +0.06(+0.16%) |
Jul 15, 2024 | 37.60 | 38.01 | 37.47 | 37.91 | 1,410,046 | +0.54(+1.44%) |
Jul 12, 2024 | 37.27 | 37.70 | 37.23 | 37.37 | 1,180,513 | +0.27(+0.72%) |
Jul 11, 2024 | 36.70 | 37.25 | 36.58 | 37.10 | 1,624,443 | +1.04(+2.89%) |
Jul 10, 2024 | 35.33 | 36.17 | 35.33 | 36.06 | 1,198,527 | +0.85(+2.43%) |
Jul 09, 2024 | 35.58 | 35.66 | 35.00 | 35.20 | 1,701,141 | -0.38(-1.06%) |
Jul 08, 2024 | 35.88 | 36.06 | 35.55 | 35.58 | 1,037,102 | -0.25(-0.69%) |
Jul 05, 2024 | 35.83 | 36.00 | 35.67 | 35.83 | 685,437 | -0.02(-0.06%) |
Jul 03, 2024 | 35.84 | 36.17 | 35.75 | 35.85 | 533,252 | +0.07(+0.19%) |
Jul 02, 2024 | 35.62 | 36.01 | 35.52 | 35.78 | 1,029,396 | +0.38(+1.07%) |