Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.40 | 38.70 | 38.29 | 38.40 | 848,648 | +0.29(+0.76%) |
Sep 26, 2024 | 37.97 | 38.55 | 37.91 | 38.11 | 1,265,522 | +0.04(+0.11%) |
Sep 25, 2024 | 38.08 | 38.20 | 37.55 | 38.07 | 1,514,373 | +0.09(+0.24%) |
Sep 24, 2024 | 38.01 | 38.50 | 37.97 | 37.98 | 1,437,612 | -0.31(-0.81%) |
Sep 23, 2024 | 38.29 | 38.57 | 38.04 | 38.29 | 2,265,719 | +0.29(+0.76%) |
Sep 20, 2024 | 38.41 | 38.41 | 37.67 | 38.00 | 4,843,423 | -0.32(-0.84%) |
Sep 19, 2024 | 38.56 | 38.64 | 38.21 | 38.32 | 2,285,485 | -0.42(-1.08%) |
Sep 18, 2024 | 39.21 | 39.23 | 38.67 | 38.74 | 1,124,529 | -0.52(-1.32%) |
Sep 17, 2024 | 39.55 | 39.68 | 39.20 | 39.26 | 842,918 | -0.21(-0.53%) |
Sep 16, 2024 | 39.54 | 39.88 | 39.41 | 39.47 | 1,538,473 | +0.14(+0.36%) |
Sep 13, 2024 | 38.67 | 39.34 | 38.52 | 39.33 | 1,004,171 | +0.87(+2.26%) |
Sep 12, 2024 | 39.00 | 39.24 | 38.45 | 38.46 | 1,263,584 | -0.56(-1.44%) |
Sep 11, 2024 | 39.60 | 39.72 | 38.66 | 39.02 | 1,590,306 | -0.71(-1.79%) |
Sep 10, 2024 | 39.11 | 39.92 | 39.01 | 39.73 | 1,316,883 | +0.77(+1.98%) |
Sep 09, 2024 | 38.80 | 39.06 | 38.52 | 38.96 | 1,474,553 | +0.10(+0.26%) |
Sep 06, 2024 | 39.37 | 39.46 | 38.70 | 38.86 | 1,380,473 | -0.37(-0.94%) |
Sep 05, 2024 | 39.71 | 39.75 | 39.17 | 39.23 | 1,030,775 | -0.10(-0.25%) |
Sep 04, 2024 | 39.13 | 39.37 | 38.92 | 39.33 | 1,445,103 | +0.22(+0.56%) |
Sep 03, 2024 | 38.77 | 39.33 | 38.65 | 39.11 | 1,463,931 | +0.12(+0.31%) |
Aug 30, 2024 | 38.73 | 39.02 | 38.45 | 38.99 | 1,873,241 | +0.41(+1.06%) |
Aug 29, 2024 | 38.98 | 39.00 | 38.37 | 38.58 | 1,500,781 | -0.42(-1.08%) |
Aug 28, 2024 | 39.00 | 39.47 | 38.85 | 39.00 | 1,297,011 | +0.06(+0.15%) |
Aug 27, 2024 | 39.15 | 39.30 | 38.87 | 38.94 | 724,524 | -0.34(-0.87%) |
Aug 26, 2024 | 39.42 | 39.69 | 39.17 | 39.28 | 912,337 | +0.04(+0.10%) |
Aug 23, 2024 | 39.21 | 39.41 | 39.08 | 39.24 | 1,277,275 | +0.20(+0.51%) |
Aug 22, 2024 | 39.25 | 39.28 | 38.89 | 39.04 | 964,716 | -0.21(-0.54%) |
Aug 21, 2024 | 39.60 | 39.78 | 39.23 | 39.25 | 626,918 | -0.28(-0.71%) |
Aug 20, 2024 | 39.71 | 39.91 | 39.50 | 39.53 | 831,452 | -0.19(-0.48%) |
Aug 19, 2024 | 39.76 | 39.88 | 39.57 | 39.72 | 784,892 | +0.03(+0.08%) |
Aug 16, 2024 | 39.75 | 39.84 | 39.45 | 39.69 | 958,480 | +0.04(+0.10%) |
Aug 15, 2024 | 39.50 | 39.87 | 39.36 | 39.65 | 893,429 | +0.18(+0.46%) |
Aug 14, 2024 | 39.31 | 39.70 | 38.85 | 39.47 | 1,857,937 | +0.01(+0.03%) |
Aug 13, 2024 | 39.34 | 39.62 | 39.03 | 39.46 | 1,672,759 | +0.35(+0.89%) |
Aug 12, 2024 | 39.10 | 39.25 | 38.77 | 39.11 | 954,783 | -0.07(-0.19%) |
Aug 09, 2024 | 39.72 | 39.79 | 38.69 | 39.18 | 1,247,184 | -0.47(-1.18%) |
Aug 08, 2024 | 39.32 | 40.03 | 39.20 | 39.65 | 1,650,493 | +0.20(+0.50%) |
Aug 07, 2024 | 39.35 | 39.80 | 38.94 | 39.45 | 1,250,475 | +0.33(+0.84%) |
Aug 06, 2024 | 40.12 | 40.28 | 39.11 | 39.12 | 1,383,541 | -1.10(-2.74%) |
Aug 05, 2024 | 40.66 | 40.86 | 40.01 | 40.23 | 2,230,391 | -0.92(-2.24%) |
Aug 02, 2024 | 40.99 | 41.44 | 40.66 | 41.15 | 2,054,261 | +0.39(+0.95%) |
Aug 01, 2024 | 40.57 | 40.86 | 40.28 | 40.76 | 1,306,072 | +0.45(+1.11%) |
Jul 31, 2024 | 40.52 | 40.64 | 40.02 | 40.31 | 2,749,476 | -0.04(-0.10%) |
Jul 30, 2024 | 40.11 | 40.48 | 39.99 | 40.35 | 1,083,817 | +0.25(+0.62%) |
Jul 29, 2024 | 40.37 | 40.42 | 39.70 | 40.11 | 1,195,305 | -0.27(-0.66%) |
Jul 26, 2024 | 40.70 | 40.70 | 40.19 | 40.37 | 891,739 | +0.07(+0.17%) |
Jul 25, 2024 | 40.82 | 41.13 | 40.13 | 40.30 | 1,214,263 | -0.43(-1.05%) |
Jul 24, 2024 | 40.42 | 41.14 | 40.27 | 40.73 | 1,029,482 | +0.53(+1.31%) |
Jul 23, 2024 | 40.27 | 40.30 | 40.05 | 40.21 | 907,517 | -0.11(-0.27%) |
Jul 22, 2024 | 40.18 | 40.45 | 40.01 | 40.31 | 1,373,293 | -0.07(-0.17%) |
Jul 19, 2024 | 40.57 | 40.67 | 40.03 | 40.38 | 969,342 | -0.19(-0.46%) |
Jul 18, 2024 | 40.68 | 41.18 | 40.42 | 40.57 | 1,889,998 | -0.41(-0.99%) |
Jul 17, 2024 | 40.14 | 41.34 | 40.08 | 40.98 | 1,982,172 | +0.99(+2.48%) |
Jul 16, 2024 | 39.57 | 40.07 | 39.46 | 39.99 | 1,539,994 | +0.78(+2.00%) |
Jul 15, 2024 | 39.88 | 39.88 | 39.13 | 39.20 | 1,073,499 | -0.89(-2.23%) |
Jul 12, 2024 | 39.90 | 40.50 | 39.76 | 40.10 | 1,615,062 | +0.43(+1.07%) |
Jul 11, 2024 | 37.96 | 39.92 | 37.82 | 39.67 | 2,831,323 | +2.17(+5.79%) |
Jul 10, 2024 | 37.11 | 37.56 | 36.94 | 37.50 | 653,645 | +0.60(+1.64%) |
Jul 09, 2024 | 36.73 | 36.96 | 36.50 | 36.89 | 902,881 | +0.02(+0.05%) |
Jul 08, 2024 | 37.25 | 37.33 | 36.83 | 36.87 | 798,555 | -0.31(-0.83%) |
Jul 05, 2024 | 36.54 | 37.37 | 36.48 | 37.18 | 2,573,548 | +0.74(+2.04%) |
Jul 03, 2024 | 36.82 | 37.07 | 36.41 | 36.44 | 543,964 | -0.33(-0.89%) |
Jul 02, 2024 | 36.82 | 37.05 | 36.73 | 36.76 | 979,876 | -0.02(-0.05%) |