Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 43.00 | 43.72 | 42.90 | 43.00 | 1,025,965 | +1.06(+2.53%) |
Sep 26, 2024 | 41.92 | 42.60 | 41.40 | 41.94 | 937,079 | +1.36(+3.35%) |
Sep 25, 2024 | 41.31 | 41.37 | 40.52 | 40.58 | 638,078 | -0.93(-2.24%) |
Sep 24, 2024 | 41.42 | 41.80 | 41.14 | 41.51 | 881,081 | +0.57(+1.39%) |
Sep 23, 2024 | 40.73 | 41.02 | 40.34 | 40.94 | 427,027 | +0.28(+0.69%) |
Sep 20, 2024 | 41.07 | 41.07 | 40.23 | 40.66 | 723,701 | -0.48(-1.17%) |
Sep 19, 2024 | 42.77 | 42.81 | 41.01 | 41.14 | 867,663 | -0.31(-0.75%) |
Sep 18, 2024 | 41.32 | 43.14 | 41.21 | 41.45 | 3,627,515 | -0.01(-0.02%) |
Sep 17, 2024 | 40.50 | 41.65 | 40.50 | 41.46 | 781,723 | +0.89(+2.19%) |
Sep 16, 2024 | 40.42 | 40.92 | 39.80 | 40.57 | 521,385 | -0.01(-0.02%) |
Sep 13, 2024 | 40.50 | 40.70 | 40.04 | 40.58 | 774,239 | +0.54(+1.35%) |
Sep 12, 2024 | 40.32 | 40.34 | 39.69 | 40.04 | 898,817 | -0.45(-1.11%) |
Sep 11, 2024 | 39.19 | 40.59 | 39.08 | 40.49 | 2,706,812 | +2.39(+6.27%) |
Sep 10, 2024 | 37.95 | 38.21 | 37.33 | 38.10 | 1,141,204 | -0.07(-0.18%) |
Sep 09, 2024 | 38.72 | 38.99 | 38.01 | 38.17 | 1,165,029 | -0.80(-2.05%) |
Sep 06, 2024 | 39.87 | 40.06 | 38.81 | 38.97 | 697,093 | -1.02(-2.55%) |
Sep 05, 2024 | 40.43 | 40.63 | 39.98 | 39.99 | 279,338 | -0.29(-0.72%) |
Sep 04, 2024 | 39.59 | 40.40 | 39.55 | 40.28 | 345,903 | +0.46(+1.16%) |
Sep 03, 2024 | 41.24 | 41.30 | 39.60 | 39.82 | 873,833 | -1.46(-3.54%) |
Aug 30, 2024 | 41.14 | 41.50 | 40.83 | 41.28 | 663,060 | +0.50(+1.23%) |
Aug 29, 2024 | 41.30 | 41.40 | 40.76 | 40.78 | 365,507 | -0.14(-0.34%) |
Aug 28, 2024 | 41.18 | 41.57 | 40.54 | 40.92 | 440,989 | -0.61(-1.47%) |
Aug 27, 2024 | 41.56 | 41.74 | 41.04 | 41.53 | 258,466 | -0.15(-0.36%) |
Aug 26, 2024 | 42.57 | 42.87 | 41.65 | 41.68 | 702,085 | -0.49(-1.16%) |
Aug 23, 2024 | 40.37 | 42.24 | 40.29 | 42.17 | 702,785 | +2.09(+5.21%) |
Aug 22, 2024 | 40.79 | 40.97 | 39.99 | 40.08 | 643,270 | -1.05(-2.55%) |
Aug 21, 2024 | 40.84 | 41.18 | 40.64 | 41.13 | 415,715 | +0.39(+0.96%) |
Aug 20, 2024 | 41.55 | 41.65 | 40.53 | 40.74 | 587,699 | -0.86(-2.07%) |
Aug 19, 2024 | 40.76 | 41.66 | 40.68 | 41.60 | 411,240 | +0.90(+2.21%) |
Aug 16, 2024 | 40.86 | 41.07 | 40.34 | 40.70 | 870,190 | -0.41(-1.00%) |
Aug 15, 2024 | 40.64 | 41.53 | 40.56 | 41.11 | 1,201,093 | +1.04(+2.60%) |
Aug 14, 2024 | 40.99 | 41.18 | 39.95 | 40.07 | 899,103 | -0.59(-1.45%) |
Aug 13, 2024 | 39.51 | 40.82 | 39.43 | 40.66 | 1,155,527 | +1.40(+3.57%) |
Aug 12, 2024 | 39.43 | 39.54 | 39.09 | 39.26 | 1,252,649 | -0.13(-0.33%) |
Aug 09, 2024 | 40.03 | 40.03 | 38.91 | 39.39 | 947,781 | -0.81(-2.01%) |
Aug 08, 2024 | 39.54 | 40.53 | 39.52 | 40.20 | 525,631 | +0.74(+1.88%) |
Aug 07, 2024 | 40.60 | 41.02 | 39.42 | 39.46 | 577,647 | +0.28(+0.71%) |
Aug 06, 2024 | 39.29 | 39.85 | 38.88 | 39.18 | 789,174 | +0.06(+0.15%) |
Aug 05, 2024 | 37.86 | 39.84 | 37.42 | 39.12 | 869,735 | -1.07(-2.66%) |
Aug 02, 2024 | 40.24 | 40.76 | 39.63 | 40.19 | 1,879,321 | -1.22(-2.95%) |
Aug 01, 2024 | 42.48 | 43.17 | 41.16 | 41.41 | 1,354,621 | -0.72(-1.71%) |
Jul 31, 2024 | 41.82 | 43.13 | 41.71 | 42.13 | 1,259,708 | +1.15(+2.81%) |
Jul 30, 2024 | 41.53 | 41.81 | 40.75 | 40.98 | 858,282 | -0.68(-1.63%) |
Jul 29, 2024 | 42.32 | 42.65 | 41.15 | 41.66 | 2,138,847 | -1.03(-2.41%) |
Jul 26, 2024 | 42.51 | 43.16 | 42.25 | 42.69 | 1,281,912 | +0.61(+1.45%) |
Jul 25, 2024 | 41.79 | 42.91 | 41.65 | 42.08 | 552,893 | +0.28(+0.67%) |
Jul 24, 2024 | 41.50 | 42.73 | 41.50 | 41.80 | 1,168,309 | +0.36(+0.87%) |
Jul 23, 2024 | 41.23 | 41.89 | 41.08 | 41.44 | 874,211 | -0.18(-0.43%) |
Jul 22, 2024 | 42.50 | 42.50 | 41.38 | 41.62 | 1,303,348 | +0.22(+0.53%) |
Jul 19, 2024 | 41.76 | 41.94 | 40.68 | 41.40 | 1,245,581 | -0.33(-0.79%) |
Jul 18, 2024 | 42.47 | 43.35 | 41.57 | 41.73 | 1,104,511 | -0.51(-1.21%) |
Jul 17, 2024 | 42.82 | 43.15 | 41.85 | 42.24 | 1,091,103 | -1.23(-2.83%) |
Jul 16, 2024 | 42.20 | 43.54 | 42.02 | 43.47 | 958,494 | +1.58(+3.77%) |
Jul 15, 2024 | 42.70 | 42.77 | 41.63 | 41.89 | 2,084,010 | -2.61(-5.87%) |
Jul 12, 2024 | 43.59 | 44.74 | 43.59 | 44.50 | 1,349,772 | +1.23(+2.84%) |
Jul 11, 2024 | 42.59 | 43.44 | 42.47 | 43.27 | 1,716,671 | +1.88(+4.54%) |
Jul 10, 2024 | 40.74 | 41.47 | 40.46 | 41.39 | 923,262 | +0.66(+1.62%) |
Jul 09, 2024 | 40.30 | 41.09 | 40.07 | 40.73 | 680,201 | +0.28(+0.69%) |
Jul 08, 2024 | 40.00 | 40.71 | 40.00 | 40.45 | 1,344,138 | +0.44(+1.10%) |
Jul 05, 2024 | 40.58 | 40.65 | 39.91 | 40.01 | 1,213,282 | -0.53(-1.31%) |
Jul 03, 2024 | 39.09 | 40.60 | 39.08 | 40.54 | 1,579,155 | +1.56(+4.00%) |
Jul 02, 2024 | 39.01 | 39.86 | 38.68 | 38.98 | 1,241,266 | -0.26(-0.66%) |