Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.44 | 41.50 | 41.22 | 41.49 | 19,926 | +0.42(+1.01%) |
Sep 25, 2024 | 41.29 | 41.29 | 41.06 | 41.07 | 13,738 | -0.17(-0.41%) |
Sep 24, 2024 | 41.28 | 41.50 | 41.14 | 41.24 | 7,738 | -0.13(-0.31%) |
Sep 23, 2024 | 41.48 | 41.51 | 41.31 | 41.37 | 11,789 | +0.09(+0.22%) |
Sep 20, 2024 | 41.42 | 41.42 | 41.18 | 41.28 | 9,693 | -0.31(-0.75%) |
Sep 19, 2024 | 41.48 | 41.65 | 41.32 | 41.59 | 17,789 | +0.85(+2.09%) |
Sep 18, 2024 | 40.78 | 41.10 | 40.64 | 40.74 | 8,010 | +0.00(+0.00%) |
Sep 17, 2024 | 40.62 | 40.91 | 40.62 | 40.74 | 10,561 | +0.36(+0.89%) |
Sep 16, 2024 | 40.06 | 40.43 | 40.06 | 40.38 | 14,831 | +0.27(+0.67%) |
Sep 13, 2024 | 39.99 | 40.21 | 39.99 | 40.11 | 6,601 | +0.30(+0.75%) |
Sep 12, 2024 | 39.62 | 39.87 | 39.60 | 39.81 | 11,893 | +0.16(+0.41%) |
Sep 11, 2024 | 39.40 | 39.65 | 38.66 | 39.65 | 11,802 | +0.19(+0.48%) |
Sep 10, 2024 | 39.63 | 39.63 | 39.10 | 39.46 | 31,435 | -0.25(-0.63%) |
Sep 09, 2024 | 39.71 | 39.97 | 39.63 | 39.71 | 20,921 | +0.24(+0.61%) |
Sep 06, 2024 | 40.39 | 40.53 | 39.43 | 39.47 | 9,571 | -0.81(-2.01%) |
Sep 05, 2024 | 40.69 | 40.81 | 40.18 | 40.28 | 6,158 | -0.37(-0.90%) |
Sep 04, 2024 | 40.63 | 41.02 | 40.51 | 40.65 | 11,932 | -0.04(-0.11%) |
Sep 03, 2024 | 41.18 | 41.27 | 40.62 | 40.69 | 16,864 | -0.70(-1.69%) |
Aug 30, 2024 | 41.08 | 41.44 | 40.97 | 41.39 | 13,291 | +0.51(+1.25%) |
Aug 29, 2024 | 40.86 | 41.11 | 40.65 | 40.88 | 36,600 | +0.26(+0.64%) |
Aug 28, 2024 | 40.71 | 40.74 | 40.38 | 40.62 | 37,375 | -0.02(-0.05%) |
Aug 27, 2024 | 40.53 | 40.77 | 40.53 | 40.64 | 10,101 | -0.11(-0.27%) |
Aug 26, 2024 | 41.00 | 41.07 | 40.71 | 40.75 | 10,327 | -0.14(-0.34%) |
Aug 23, 2024 | 40.66 | 41.02 | 40.66 | 40.89 | 17,545 | +0.49(+1.21%) |
Aug 22, 2024 | 40.74 | 40.79 | 40.40 | 40.40 | 48,953 | -0.26(-0.65%) |
Aug 21, 2024 | 40.65 | 40.74 | 40.50 | 40.66 | 8,414 | +0.11(+0.28%) |
Aug 20, 2024 | 40.65 | 40.75 | 40.52 | 40.55 | 15,164 | -0.22(-0.54%) |
Aug 19, 2024 | 40.49 | 40.80 | 40.49 | 40.77 | 13,270 | +0.42(+1.05%) |
Aug 16, 2024 | 40.11 | 40.37 | 40.11 | 40.35 | 5,898 | +0.14(+0.34%) |
Aug 15, 2024 | 40.00 | 40.36 | 40.00 | 40.21 | 18,384 | +0.55(+1.39%) |
Aug 14, 2024 | 39.59 | 39.66 | 39.35 | 39.66 | 9,100 | +0.13(+0.33%) |
Aug 13, 2024 | 39.22 | 39.57 | 39.05 | 39.53 | 16,194 | +0.58(+1.50%) |
Aug 12, 2024 | 39.26 | 39.26 | 38.79 | 38.95 | 10,967 | -0.25(-0.65%) |
Aug 09, 2024 | 38.80 | 39.31 | 38.78 | 39.20 | 24,285 | -0.03(-0.08%) |
Aug 08, 2024 | 38.61 | 39.23 | 38.60 | 39.23 | 40,305 | +1.15(+3.02%) |
Aug 07, 2024 | 38.82 | 39.13 | 38.08 | 38.08 | 25,175 | -0.48(-1.24%) |
Aug 06, 2024 | 38.08 | 38.92 | 37.83 | 38.56 | 88,404 | +0.66(+1.74%) |
Aug 05, 2024 | 37.52 | 38.29 | 37.50 | 37.90 | 90,682 | -1.10(-2.82%) |
Aug 02, 2024 | 39.49 | 39.49 | 38.73 | 39.00 | 147,152 | -1.45(-3.58%) |
Aug 01, 2024 | 41.56 | 41.56 | 40.19 | 40.45 | 24,287 | -0.96(-2.32%) |
Jul 31, 2024 | 41.41 | 41.59 | 41.28 | 41.41 | 19,643 | +0.07(+0.17%) |
Jul 30, 2024 | 41.20 | 41.55 | 41.20 | 41.34 | 11,771 | +0.20(+0.49%) |
Jul 29, 2024 | 41.22 | 41.23 | 41.02 | 41.14 | 13,722 | -0.02(-0.06%) |
Jul 26, 2024 | 40.83 | 41.20 | 40.67 | 41.16 | 21,138 | +0.60(+1.49%) |
Jul 25, 2024 | 40.62 | 41.11 | 40.56 | 40.56 | 14,018 | -0.06(-0.15%) |
Jul 24, 2024 | 40.93 | 41.07 | 40.62 | 40.62 | 26,733 | -0.63(-1.53%) |
Jul 23, 2024 | 41.30 | 41.45 | 41.18 | 41.25 | 35,359 | -0.05(-0.12%) |
Jul 22, 2024 | 41.28 | 41.40 | 41.04 | 41.30 | 66,017 | +0.22(+0.54%) |
Jul 19, 2024 | 41.30 | 41.42 | 41.08 | 41.08 | 12,332 | -0.51(-1.23%) |
Jul 18, 2024 | 41.86 | 42.12 | 41.36 | 41.59 | 23,981 | -0.15(-0.36%) |
Jul 17, 2024 | 41.77 | 42.35 | 41.74 | 41.74 | 19,035 | -0.41(-0.97%) |
Jul 16, 2024 | 41.84 | 42.16 | 41.72 | 42.15 | 32,828 | +0.51(+1.22%) |
Jul 15, 2024 | 41.53 | 41.78 | 41.39 | 41.64 | 28,227 | +0.35(+0.85%) |
Jul 12, 2024 | 41.11 | 41.63 | 41.10 | 41.29 | 24,741 | +0.02(+0.05%) |
Jul 11, 2024 | 41.34 | 41.65 | 41.21 | 41.27 | 11,894 | -0.03(-0.07%) |
Jul 10, 2024 | 41.07 | 41.58 | 41.03 | 41.30 | 34,489 | +0.23(+0.56%) |
Jul 09, 2024 | 40.97 | 41.27 | 40.89 | 41.07 | 84,152 | +0.25(+0.61%) |
Jul 08, 2024 | 41.53 | 41.53 | 40.79 | 40.82 | 7,139 | -0.02(-0.05%) |
Jul 05, 2024 | 40.63 | 40.87 | 40.55 | 40.84 | 32,648 | +0.23(+0.57%) |
Jul 03, 2024 | 40.85 | 40.85 | 40.58 | 40.61 | 11,594 | -0.07(-0.18%) |
Jul 02, 2024 | 40.37 | 40.74 | 40.37 | 40.68 | 48,179 | +0.21(+0.52%) |