Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.99 | 43.00 | 41.71 | 41.71 | 307,993 | -0.80(-1.88%) |
Sep 25, 2024 | 42.00 | 42.99 | 41.67 | 42.51 | 317,389 | +0.54(+1.29%) |
Sep 24, 2024 | 41.91 | 42.08 | 41.63 | 41.97 | 260,634 | +0.25(+0.60%) |
Sep 23, 2024 | 42.16 | 42.48 | 41.71 | 41.72 | 191,312 | -0.20(-0.48%) |
Sep 20, 2024 | 41.95 | 42.46 | 41.51 | 41.92 | 962,413 | -0.09(-0.21%) |
Sep 19, 2024 | 42.41 | 42.86 | 41.86 | 42.01 | 267,713 | +0.55(+1.33%) |
Sep 18, 2024 | 41.72 | 41.85 | 41.12 | 41.46 | 366,689 | -0.09(-0.22%) |
Sep 17, 2024 | 41.97 | 42.22 | 41.32 | 41.55 | 292,862 | -0.02(-0.05%) |
Sep 16, 2024 | 41.44 | 41.74 | 40.97 | 41.57 | 166,765 | +0.36(+0.87%) |
Sep 13, 2024 | 40.63 | 41.35 | 40.46 | 41.21 | 169,936 | +1.02(+2.54%) |
Sep 12, 2024 | 39.80 | 40.25 | 39.44 | 40.19 | 143,772 | +0.68(+1.72%) |
Sep 11, 2024 | 38.94 | 39.66 | 38.42 | 39.51 | 207,060 | +0.41(+1.05%) |
Sep 10, 2024 | 39.42 | 39.72 | 38.82 | 39.10 | 329,023 | -0.20(-0.51%) |
Sep 09, 2024 | 39.26 | 39.55 | 38.89 | 39.30 | 459,438 | +0.13(+0.33%) |
Sep 06, 2024 | 39.83 | 40.06 | 39.10 | 39.17 | 214,297 | -0.76(-1.90%) |
Sep 05, 2024 | 40.14 | 40.23 | 39.70 | 39.93 | 241,446 | +0.01(+0.03%) |
Sep 04, 2024 | 39.65 | 40.10 | 39.61 | 39.92 | 262,801 | +0.05(+0.13%) |
Sep 03, 2024 | 40.79 | 40.88 | 39.66 | 39.87 | 287,935 | -1.37(-3.32%) |
Aug 30, 2024 | 41.01 | 41.36 | 40.46 | 41.24 | 339,141 | +0.53(+1.30%) |
Aug 29, 2024 | 40.66 | 41.36 | 40.30 | 40.71 | 347,047 | +0.40(+0.99%) |
Aug 28, 2024 | 40.62 | 40.69 | 40.16 | 40.31 | 169,242 | -0.34(-0.84%) |
Aug 27, 2024 | 40.66 | 40.87 | 40.33 | 40.65 | 157,661 | -0.19(-0.47%) |
Aug 26, 2024 | 41.00 | 41.21 | 40.76 | 40.84 | 136,989 | +0.13(+0.32%) |
Aug 23, 2024 | 40.38 | 41.11 | 40.17 | 40.71 | 167,900 | +0.66(+1.65%) |
Aug 22, 2024 | 40.13 | 40.31 | 39.92 | 40.05 | 89,789 | -0.09(-0.22%) |
Aug 21, 2024 | 40.07 | 40.52 | 39.87 | 40.14 | 125,034 | +0.38(+0.96%) |
Aug 20, 2024 | 40.06 | 40.16 | 39.72 | 39.76 | 155,878 | -0.51(-1.27%) |
Aug 19, 2024 | 40.40 | 40.40 | 39.94 | 40.27 | 149,446 | +0.06(+0.15%) |
Aug 16, 2024 | 40.15 | 40.21 | 39.75 | 40.21 | 213,408 | +0.02(+0.05%) |
Aug 15, 2024 | 40.52 | 40.58 | 40.06 | 40.19 | 207,249 | +0.52(+1.31%) |
Aug 14, 2024 | 40.31 | 40.31 | 39.61 | 39.67 | 151,544 | -0.48(-1.20%) |
Aug 13, 2024 | 40.38 | 40.38 | 39.99 | 40.15 | 264,666 | +0.18(+0.45%) |
Aug 12, 2024 | 40.36 | 40.36 | 39.84 | 39.97 | 157,677 | -0.34(-0.84%) |
Aug 09, 2024 | 40.11 | 40.32 | 39.88 | 40.31 | 151,342 | +0.15(+0.37%) |
Aug 08, 2024 | 39.49 | 40.17 | 39.44 | 40.16 | 160,398 | +0.94(+2.40%) |
Aug 07, 2024 | 39.05 | 39.39 | 38.52 | 39.22 | 332,345 | +0.70(+1.82%) |
Aug 06, 2024 | 38.06 | 39.02 | 37.94 | 38.52 | 188,904 | +0.50(+1.32%) |
Aug 05, 2024 | 37.38 | 38.43 | 36.77 | 38.02 | 336,566 | -0.68(-1.76%) |
Aug 02, 2024 | 38.09 | 38.81 | 37.79 | 38.70 | 288,410 | -0.59(-1.50%) |
Aug 01, 2024 | 40.06 | 40.19 | 38.51 | 39.29 | 487,264 | -0.91(-2.26%) |
Jul 31, 2024 | 40.08 | 40.76 | 39.50 | 40.20 | 483,910 | +0.46(+1.16%) |
Jul 30, 2024 | 40.31 | 40.62 | 39.72 | 39.74 | 272,559 | -0.35(-0.87%) |
Jul 29, 2024 | 40.88 | 40.96 | 40.02 | 40.09 | 194,634 | -0.68(-1.67%) |
Jul 26, 2024 | 40.91 | 41.17 | 40.55 | 40.77 | 237,848 | +0.56(+1.39%) |
Jul 25, 2024 | 40.14 | 41.14 | 39.67 | 40.21 | 314,224 | +0.14(+0.35%) |
Jul 24, 2024 | 40.59 | 40.96 | 39.99 | 40.07 | 239,942 | -0.84(-2.05%) |
Jul 23, 2024 | 40.15 | 41.34 | 40.15 | 40.91 | 233,691 | +0.56(+1.39%) |
Jul 22, 2024 | 40.11 | 40.40 | 39.48 | 40.35 | 175,911 | +0.52(+1.31%) |
Jul 19, 2024 | 40.18 | 40.18 | 39.46 | 39.83 | 321,618 | -0.38(-0.95%) |
Jul 18, 2024 | 40.40 | 41.11 | 40.12 | 40.21 | 206,058 | -0.52(-1.28%) |
Jul 17, 2024 | 41.59 | 42.13 | 40.72 | 40.73 | 347,919 | -1.03(-2.47%) |
Jul 16, 2024 | 40.41 | 41.89 | 40.31 | 41.76 | 356,861 | +1.77(+4.43%) |
Jul 15, 2024 | 39.14 | 40.20 | 39.03 | 39.99 | 288,609 | +1.18(+3.04%) |
Jul 12, 2024 | 39.20 | 39.38 | 38.71 | 38.81 | 256,657 | -0.05(-0.13%) |
Jul 11, 2024 | 38.59 | 39.29 | 38.43 | 38.86 | 314,541 | +0.85(+2.24%) |
Jul 10, 2024 | 37.92 | 38.22 | 37.89 | 38.01 | 269,873 | +0.23(+0.61%) |
Jul 09, 2024 | 38.35 | 38.61 | 37.74 | 37.78 | 283,707 | -0.55(-1.43%) |
Jul 08, 2024 | 38.58 | 38.98 | 38.31 | 38.33 | 230,509 | +0.05(+0.13%) |
Jul 05, 2024 | 38.25 | 38.47 | 37.88 | 38.28 | 215,726 | -0.12(-0.31%) |
Jul 03, 2024 | 38.05 | 38.44 | 37.93 | 38.40 | 120,160 | +0.34(+0.89%) |
Jul 02, 2024 | 37.55 | 38.18 | 37.43 | 38.06 | 268,329 | +0.50(+1.33%) |