Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.76 | 44.90 | 44.27 | 44.46 | 1,552,732 | -0.43(-0.96%) |
Sep 25, 2024 | 45.24 | 45.24 | 44.77 | 44.89 | 915,545 | -0.20(-0.44%) |
Sep 24, 2024 | 45.00 | 45.09 | 44.54 | 45.09 | 1,122,038 | +0.41(+0.92%) |
Sep 23, 2024 | 44.32 | 44.73 | 44.24 | 44.68 | 1,045,687 | +0.48(+1.09%) |
Sep 20, 2024 | 44.20 | 44.30 | 43.91 | 44.20 | 1,923,933 | +0.07(+0.16%) |
Sep 19, 2024 | 44.38 | 44.59 | 44.07 | 44.13 | 1,629,003 | +0.08(+0.18%) |
Sep 18, 2024 | 43.97 | 44.49 | 43.62 | 44.05 | 1,258,213 | +0.19(+0.43%) |
Sep 17, 2024 | 43.87 | 44.01 | 43.62 | 43.86 | 1,253,304 | +0.02(+0.05%) |
Sep 16, 2024 | 43.97 | 44.09 | 43.68 | 43.84 | 958,421 | +0.06(+0.14%) |
Sep 13, 2024 | 43.35 | 43.82 | 43.35 | 43.78 | 1,075,774 | +0.47(+1.09%) |
Sep 12, 2024 | 42.98 | 43.35 | 42.92 | 43.31 | 1,139,822 | +0.48(+1.12%) |
Sep 11, 2024 | 42.56 | 42.98 | 42.29 | 42.83 | 780,456 | +0.08(+0.19%) |
Sep 10, 2024 | 42.70 | 42.80 | 42.40 | 42.75 | 1,281,938 | +0.18(+0.42%) |
Sep 09, 2024 | 42.84 | 42.91 | 42.35 | 42.57 | 1,370,057 | -0.05(-0.12%) |
Sep 06, 2024 | 43.00 | 43.25 | 42.54 | 42.62 | 1,772,502 | -0.34(-0.79%) |
Sep 05, 2024 | 42.67 | 43.03 | 42.57 | 42.96 | 1,043,039 | +0.53(+1.25%) |
Sep 04, 2024 | 42.70 | 43.00 | 42.40 | 42.43 | 980,983 | -0.21(-0.49%) |
Sep 03, 2024 | 42.70 | 42.77 | 42.06 | 42.64 | 1,060,605 | -0.24(-0.56%) |
Aug 30, 2024 | 42.75 | 43.06 | 42.71 | 42.88 | 1,072,390 | +0.13(+0.30%) |
Aug 29, 2024 | 42.20 | 42.81 | 42.19 | 42.75 | 1,315,555 | +0.67(+1.59%) |
Aug 28, 2024 | 42.47 | 42.47 | 41.83 | 42.08 | 1,473,994 | -0.28(-0.66%) |
Aug 27, 2024 | 42.83 | 43.01 | 42.25 | 42.36 | 1,353,803 | -0.49(-1.14%) |
Aug 26, 2024 | 42.61 | 43.03 | 42.61 | 42.85 | 1,049,807 | +0.22(+0.52%) |
Aug 23, 2024 | 42.35 | 42.78 | 42.35 | 42.63 | 939,854 | +0.30(+0.71%) |
Aug 22, 2024 | 42.18 | 42.53 | 42.18 | 42.33 | 823,882 | +0.17(+0.40%) |
Aug 21, 2024 | 42.11 | 42.25 | 41.92 | 42.16 | 1,053,149 | +0.11(+0.26%) |
Aug 20, 2024 | 42.55 | 42.61 | 41.94 | 42.05 | 980,583 | -0.55(-1.29%) |
Aug 19, 2024 | 42.31 | 42.92 | 42.22 | 42.60 | 1,442,713 | +0.21(+0.50%) |
Aug 16, 2024 | 41.90 | 42.39 | 41.80 | 42.39 | 1,635,137 | +0.54(+1.29%) |
Aug 15, 2024 | 41.49 | 42.02 | 41.37 | 41.85 | 2,844,641 | +0.44(+1.06%) |
Aug 14, 2024 | 40.85 | 41.68 | 40.73 | 41.41 | 2,346,373 | +0.79(+1.94%) |
Aug 13, 2024 | 40.35 | 40.84 | 39.95 | 40.62 | 3,765,838 | +0.18(+0.45%) |
Aug 12, 2024 | 40.80 | 41.03 | 40.30 | 40.44 | 2,074,890 | -0.32(-0.79%) |
Aug 09, 2024 | 41.19 | 41.19 | 40.43 | 40.76 | 2,627,869 | -0.50(-1.21%) |
Aug 08, 2024 | 40.61 | 41.48 | 40.48 | 41.26 | 1,865,169 | +0.68(+1.67%) |
Aug 07, 2024 | 41.79 | 41.79 | 40.44 | 40.58 | 3,359,143 | -0.20(-0.48%) |
Aug 06, 2024 | 41.47 | 41.83 | 40.16 | 40.78 | 3,322,186 | +0.48(+1.19%) |
Aug 05, 2024 | 40.25 | 40.67 | 39.34 | 40.30 | 2,839,662 | -0.97(-2.35%) |
Aug 02, 2024 | 41.61 | 41.69 | 40.95 | 41.27 | 2,119,786 | -0.45(-1.08%) |
Aug 01, 2024 | 41.99 | 42.07 | 41.53 | 41.72 | 1,392,715 | -0.24(-0.56%) |
Jul 31, 2024 | 42.48 | 42.49 | 41.90 | 41.96 | 1,257,673 | -0.28(-0.67%) |
Jul 30, 2024 | 41.99 | 42.32 | 41.89 | 42.24 | 1,247,411 | +0.13(+0.30%) |
Jul 29, 2024 | 42.32 | 42.40 | 41.99 | 42.11 | 954,444 | -0.11(-0.26%) |
Jul 26, 2024 | 41.59 | 42.38 | 41.59 | 42.22 | 2,307,441 | +0.67(+1.60%) |
Jul 25, 2024 | 41.91 | 42.26 | 41.55 | 41.55 | 1,188,838 | -0.21(-0.49%) |
Jul 24, 2024 | 42.12 | 42.23 | 41.72 | 41.76 | 1,721,383 | -0.38(-0.91%) |
Jul 23, 2024 | 42.48 | 42.52 | 42.06 | 42.14 | 1,247,384 | -0.29(-0.69%) |
Jul 22, 2024 | 42.21 | 42.54 | 41.98 | 42.44 | 1,180,952 | +0.20(+0.46%) |
Jul 19, 2024 | 41.99 | 42.36 | 41.90 | 42.24 | 989,463 | +0.28(+0.68%) |
Jul 18, 2024 | 41.89 | 42.11 | 41.82 | 41.96 | 873,652 | +0.11(+0.26%) |
Jul 17, 2024 | 41.54 | 41.88 | 41.44 | 41.85 | 1,412,009 | +0.47(+1.14%) |
Jul 16, 2024 | 41.45 | 41.73 | 41.20 | 41.38 | 2,245,203 | -0.13(-0.31%) |
Jul 15, 2024 | 41.26 | 41.64 | 41.16 | 41.51 | 907,977 | +0.44(+1.07%) |
Jul 12, 2024 | 41.08 | 41.28 | 41.04 | 41.06 | 1,206,089 | +0.10(+0.24%) |
Jul 11, 2024 | 41.15 | 41.15 | 40.76 | 40.97 | 1,391,983 | -0.02(-0.05%) |
Jul 10, 2024 | 41.21 | 41.21 | 40.86 | 40.99 | 3,637,016 | -0.27(-0.66%) |
Jul 09, 2024 | 41.49 | 41.54 | 41.09 | 41.26 | 1,845,843 | -0.22(-0.52%) |
Jul 08, 2024 | 41.58 | 41.77 | 41.32 | 41.48 | 990,327 | -0.16(-0.38%) |
Jul 05, 2024 | 42.00 | 42.01 | 41.54 | 41.63 | 845,352 | -0.38(-0.91%) |
Jul 03, 2024 | 41.89 | 42.20 | 41.89 | 42.01 | 598,355 | +0.16(+0.37%) |
Jul 02, 2024 | 42.01 | 42.03 | 41.68 | 41.86 | 1,291,747 | -0.16(-0.37%) |