Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.06 | 42.16 | 41.69 | 41.84 | 26,544 | -0.23(-0.55%) |
Sep 26, 2024 | 41.69 | 42.20 | 41.66 | 42.07 | 38,599 | +0.45(+1.08%) |
Sep 25, 2024 | 41.25 | 41.64 | 41.25 | 41.62 | 33,011 | -0.42(-1.00%) |
Sep 24, 2024 | 42.12 | 42.16 | 41.84 | 42.04 | 29,583 | -0.02(-0.05%) |
Sep 23, 2024 | 41.99 | 42.18 | 41.87 | 42.06 | 41,456 | +1.14(+2.79%) |
Sep 20, 2024 | 40.25 | 40.94 | 40.18 | 40.92 | 45,888 | +0.14(+0.34%) |
Sep 19, 2024 | 40.87 | 40.91 | 40.69 | 40.78 | 28,553 | -0.17(-0.42%) |
Sep 18, 2024 | 41.19 | 41.36 | 40.95 | 40.95 | 44,144 | +0.28(+0.68%) |
Sep 17, 2024 | 40.65 | 40.78 | 40.47 | 40.67 | 19,093 | -0.30(-0.74%) |
Sep 16, 2024 | 40.95 | 41.06 | 40.70 | 40.98 | 29,902 | -0.47(-1.13%) |
Sep 13, 2024 | 41.58 | 41.69 | 41.31 | 41.45 | 22,926 | +0.04(+0.10%) |
Sep 12, 2024 | 40.97 | 41.41 | 40.90 | 41.41 | 19,473 | -0.27(-0.65%) |
Sep 11, 2024 | 41.14 | 41.74 | 41.04 | 41.68 | 37,612 | -0.18(-0.43%) |
Sep 10, 2024 | 41.98 | 41.98 | 41.45 | 41.86 | 22,871 | -0.32(-0.76%) |
Sep 09, 2024 | 41.33 | 42.31 | 41.33 | 42.18 | 43,374 | -0.24(-0.57%) |
Sep 06, 2024 | 42.71 | 42.72 | 42.41 | 42.42 | 31,918 | +0.32(+0.76%) |
Sep 05, 2024 | 42.18 | 42.20 | 41.57 | 42.10 | 25,445 | +0.20(+0.48%) |
Sep 04, 2024 | 41.84 | 42.07 | 41.09 | 41.90 | 29,456 | -0.24(-0.57%) |
Sep 03, 2024 | 42.87 | 42.87 | 42.00 | 42.14 | 27,487 | -1.88(-4.27%) |
Aug 30, 2024 | 44.11 | 44.48 | 43.82 | 44.02 | 31,541 | +0.21(+0.48%) |
Aug 29, 2024 | 43.24 | 43.97 | 43.24 | 43.81 | 20,129 | -0.65(-1.46%) |
Aug 28, 2024 | 43.62 | 44.66 | 43.62 | 44.46 | 26,573 | -0.43(-0.95%) |
Aug 27, 2024 | 44.42 | 44.98 | 44.34 | 44.89 | 38,894 | +0.66(+1.49%) |
Aug 26, 2024 | 44.33 | 44.37 | 44.09 | 44.23 | 18,044 | +0.05(+0.12%) |
Aug 23, 2024 | 43.50 | 44.32 | 43.50 | 44.17 | 30,896 | -0.01(-0.02%) |
Aug 22, 2024 | 44.30 | 44.84 | 44.08 | 44.18 | 38,693 | -0.38(-0.85%) |
Aug 21, 2024 | 44.47 | 44.65 | 44.25 | 44.56 | 41,703 | +0.46(+1.04%) |
Aug 20, 2024 | 43.82 | 44.20 | 43.82 | 44.10 | 38,706 | +0.34(+0.78%) |
Aug 19, 2024 | 43.44 | 43.80 | 42.41 | 43.76 | 29,316 | +0.89(+2.08%) |
Aug 16, 2024 | 42.72 | 43.03 | 42.61 | 42.87 | 64,000 | +0.05(+0.12%) |
Aug 15, 2024 | 42.65 | 42.86 | 41.77 | 42.82 | 21,513 | -0.55(-1.27%) |
Aug 14, 2024 | 42.48 | 43.51 | 42.48 | 43.37 | 41,211 | +1.58(+3.78%) |
Aug 13, 2024 | 41.24 | 41.91 | 41.24 | 41.79 | 16,205 | +0.58(+1.41%) |
Aug 12, 2024 | 41.14 | 41.35 | 40.78 | 41.21 | 22,790 | -0.17(-0.41%) |
Aug 09, 2024 | 40.44 | 41.60 | 40.44 | 41.38 | 33,717 | +1.00(+2.48%) |
Aug 08, 2024 | 40.42 | 40.80 | 40.22 | 40.38 | 54,442 | -0.85(-2.06%) |
Aug 07, 2024 | 41.61 | 41.73 | 41.10 | 41.23 | 43,605 | +0.59(+1.45%) |
Aug 06, 2024 | 39.58 | 40.78 | 39.58 | 40.64 | 44,788 | -0.62(-1.50%) |
Aug 05, 2024 | 41.08 | 41.54 | 40.77 | 41.26 | 64,870 | -1.71(-3.98%) |
Aug 02, 2024 | 42.91 | 43.14 | 42.70 | 42.97 | 33,470 | -0.19(-0.44%) |
Aug 01, 2024 | 43.65 | 43.65 | 43.16 | 43.16 | 20,428 | -0.27(-0.61%) |
Jul 31, 2024 | 43.26 | 43.57 | 42.14 | 43.42 | 69,579 | +1.07(+2.54%) |
Jul 30, 2024 | 41.80 | 42.37 | 41.77 | 42.35 | 128,094 | +0.39(+0.93%) |
Jul 29, 2024 | 41.69 | 42.11 | 41.59 | 41.96 | 51,329 | +1.42(+3.50%) |
Jul 26, 2024 | 40.64 | 40.88 | 40.54 | 40.54 | 33,907 | +0.94(+2.37%) |
Jul 25, 2024 | 39.65 | 39.94 | 39.32 | 39.60 | 219,693 | -0.01(-0.03%) |
Jul 24, 2024 | 39.61 | 39.69 | 39.32 | 39.61 | 75,495 | +0.79(+2.02%) |
Jul 23, 2024 | 39.21 | 39.21 | 38.75 | 38.83 | 34,095 | -0.38(-0.96%) |
Jul 22, 2024 | 39.08 | 39.33 | 38.96 | 39.20 | 233,743 | +0.52(+1.34%) |
Jul 19, 2024 | 39.14 | 39.14 | 38.56 | 38.68 | 48,270 | +0.13(+0.34%) |
Jul 18, 2024 | 39.11 | 39.20 | 38.50 | 38.55 | 73,145 | -0.38(-0.98%) |
Jul 17, 2024 | 38.26 | 38.94 | 38.26 | 38.93 | 45,619 | +0.40(+1.04%) |
Jul 16, 2024 | 38.16 | 38.59 | 38.16 | 38.53 | 41,775 | +0.05(+0.13%) |
Jul 15, 2024 | 38.82 | 38.97 | 38.20 | 38.48 | 104,551 | -0.71(-1.81%) |
Jul 12, 2024 | 39.24 | 39.39 | 39.02 | 39.19 | 65,205 | +0.10(+0.26%) |
Jul 11, 2024 | 39.28 | 39.35 | 39.05 | 39.09 | 40,501 | +1.25(+3.30%) |
Jul 10, 2024 | 37.50 | 37.90 | 37.50 | 37.84 | 30,759 | -0.02(-0.07%) |
Jul 09, 2024 | 37.72 | 37.94 | 37.70 | 37.87 | 18,850 | +0.20(+0.52%) |
Jul 08, 2024 | 37.77 | 37.84 | 37.62 | 37.67 | 119,726 | -0.05(-0.13%) |
Jul 05, 2024 | 37.52 | 37.72 | 37.27 | 37.72 | 118,274 | +1.38(+3.80%) |
Jul 03, 2024 | 35.77 | 36.50 | 35.77 | 36.34 | 21,663 | +0.50(+1.40%) |
Jul 02, 2024 | 35.71 | 35.99 | 35.71 | 35.84 | 35,490 | -0.01(-0.03%) |