Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 40.59 | 40.61 | 40.27 | 40.39 | 565,809 | -0.21(-0.52%) |
Sep 16, 2024 | 40.49 | 40.63 | 40.37 | 40.60 | 662,243 | +0.26(+0.64%) |
Sep 13, 2024 | 40.30 | 40.48 | 40.27 | 40.34 | 435,310 | +0.10(+0.25%) |
Sep 12, 2024 | 39.89 | 40.24 | 39.77 | 40.24 | 523,233 | +0.35(+0.88%) |
Sep 11, 2024 | 39.72 | 39.91 | 39.24 | 39.89 | 784,239 | +0.28(+0.71%) |
Sep 10, 2024 | 39.64 | 39.64 | 39.27 | 39.61 | 639,011 | -0.08(-0.20%) |
Sep 09, 2024 | 39.63 | 39.84 | 39.59 | 39.69 | 500,451 | +0.32(+0.81%) |
Sep 06, 2024 | 39.98 | 40.09 | 39.32 | 39.37 | 667,647 | -0.67(-1.67%) |
Sep 05, 2024 | 40.08 | 40.17 | 39.89 | 40.04 | 483,651 | -0.20(-0.50%) |
Sep 04, 2024 | 40.14 | 40.42 | 40.14 | 40.24 | 1,240,166 | -0.24(-0.59%) |
Sep 03, 2024 | 40.99 | 41.01 | 40.39 | 40.48 | 522,298 | -0.75(-1.82%) |
Aug 30, 2024 | 41.23 | 41.32 | 40.98 | 41.23 | 725,628 | +0.09(+0.22%) |
Aug 29, 2024 | 41.17 | 41.39 | 41.11 | 41.14 | 703,693 | +0.16(+0.39%) |
Aug 28, 2024 | 41.05 | 41.15 | 40.83 | 40.98 | 503,731 | -0.13(-0.32%) |
Aug 27, 2024 | 40.98 | 41.16 | 40.95 | 41.11 | 649,778 | +0.11(+0.27%) |
Aug 26, 2024 | 41.05 | 41.09 | 40.92 | 41.00 | 1,634,947 | -0.12(-0.29%) |
Aug 23, 2024 | 40.72 | 41.13 | 40.66 | 41.12 | 472,891 | +0.68(+1.68%) |
Aug 22, 2024 | 40.85 | 40.85 | 40.39 | 40.44 | 463,311 | -0.24(-0.59%) |
Aug 21, 2024 | 40.53 | 40.75 | 40.48 | 40.68 | 996,265 | +0.36(+0.89%) |
Aug 20, 2024 | 40.40 | 40.45 | 40.24 | 40.32 | 731,085 | -0.07(-0.17%) |
Aug 19, 2024 | 40.13 | 40.42 | 40.12 | 40.39 | 698,691 | +0.44(+1.10%) |
Aug 16, 2024 | 39.80 | 39.98 | 39.76 | 39.95 | 525,078 | +0.23(+0.58%) |
Aug 15, 2024 | 39.58 | 39.80 | 39.56 | 39.72 | 430,937 | +0.45(+1.15%) |
Aug 14, 2024 | 39.15 | 39.29 | 39.08 | 39.27 | 688,351 | +0.18(+0.46%) |
Aug 13, 2024 | 38.72 | 39.11 | 38.72 | 39.09 | 728,677 | +0.60(+1.56%) |
Aug 12, 2024 | 38.47 | 38.59 | 38.38 | 38.49 | 454,163 | -0.02(-0.05%) |
Aug 09, 2024 | 38.23 | 38.52 | 38.14 | 38.51 | 522,367 | +0.18(+0.47%) |
Aug 08, 2024 | 38.05 | 38.39 | 37.92 | 38.33 | 725,078 | +0.67(+1.78%) |
Aug 07, 2024 | 38.15 | 38.27 | 37.65 | 37.66 | 987,338 | +0.13(+0.35%) |
Aug 06, 2024 | 37.20 | 37.78 | 37.13 | 37.53 | 1,850,330 | +0.16(+0.43%) |
Aug 05, 2024 | 36.90 | 37.61 | 36.87 | 37.37 | 2,459,303 | -0.72(-1.89%) |
Aug 02, 2024 | 38.19 | 38.26 | 37.79 | 38.09 | 1,778,675 | -0.58(-1.50%) |
Aug 01, 2024 | 39.22 | 39.33 | 38.47 | 38.67 | 1,172,363 | -0.84(-2.13%) |
Jul 31, 2024 | 39.50 | 39.69 | 39.39 | 39.51 | 1,932,013 | +0.67(+1.73%) |
Jul 30, 2024 | 38.94 | 38.97 | 38.70 | 38.84 | 709,296 | +0.08(+0.21%) |
Jul 29, 2024 | 38.88 | 38.91 | 38.66 | 38.76 | 448,496 | -0.20(-0.51%) |
Jul 26, 2024 | 38.75 | 39.02 | 38.73 | 38.96 | 978,461 | +0.52(+1.35%) |
Jul 25, 2024 | 38.44 | 38.80 | 38.27 | 38.44 | 2,866,077 | -0.29(-0.75%) |
Jul 24, 2024 | 39.16 | 39.21 | 38.72 | 38.73 | 1,251,153 | -0.54(-1.38%) |
Jul 23, 2024 | 39.38 | 39.38 | 39.26 | 39.27 | 534,742 | -0.33(-0.83%) |
Jul 22, 2024 | 39.47 | 39.62 | 39.41 | 39.60 | 1,294,571 | +0.44(+1.12%) |
Jul 19, 2024 | 39.32 | 39.32 | 39.12 | 39.16 | 623,269 | -0.28(-0.71%) |
Jul 18, 2024 | 39.97 | 39.97 | 39.35 | 39.44 | 725,326 | -0.44(-1.10%) |
Jul 17, 2024 | 39.95 | 40.06 | 39.83 | 39.88 | 1,110,863 | -0.40(-0.99%) |
Jul 16, 2024 | 40.02 | 40.28 | 39.96 | 40.28 | 1,072,130 | +0.12(+0.30%) |
Jul 15, 2024 | 40.45 | 40.45 | 40.12 | 40.16 | 1,154,994 | -0.35(-0.86%) |
Jul 12, 2024 | 40.36 | 40.67 | 40.28 | 40.51 | 634,874 | +0.47(+1.17%) |
Jul 11, 2024 | 40.24 | 40.31 | 40.03 | 40.04 | 850,194 | +0.04(+0.10%) |
Jul 10, 2024 | 39.66 | 40.01 | 39.65 | 40.00 | 795,396 | +0.61(+1.55%) |
Jul 09, 2024 | 39.57 | 39.57 | 39.30 | 39.39 | 834,380 | -0.11(-0.28%) |
Jul 08, 2024 | 39.70 | 39.73 | 39.45 | 39.50 | 701,479 | -0.16(-0.40%) |
Jul 05, 2024 | 39.77 | 39.89 | 39.41 | 39.66 | 793,786 | +0.16(+0.41%) |
Jul 03, 2024 | 39.38 | 39.57 | 39.36 | 39.50 | 693,612 | +0.38(+0.97%) |
Jul 02, 2024 | 38.88 | 39.15 | 38.82 | 39.12 | 825,439 | +0.06(+0.15%) |