Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.50 | 48.74 | 47.12 | 48.40 | 16,638,452 | +3.58(+7.99%) |
Sep 25, 2024 | 43.89 | 44.94 | 43.48 | 44.82 | 8,222,976 | +0.44(+0.99%) |
Sep 24, 2024 | 44.40 | 45.38 | 44.01 | 44.38 | 10,905,073 | +2.25(+5.34%) |
Sep 23, 2024 | 42.18 | 42.84 | 41.86 | 42.13 | 7,011,338 | +0.15(+0.36%) |
Sep 20, 2024 | 42.19 | 42.21 | 41.59 | 41.98 | 7,983,589 | -0.12(-0.29%) |
Sep 19, 2024 | 41.81 | 42.67 | 41.71 | 42.10 | 5,322,736 | +1.31(+3.21%) |
Sep 18, 2024 | 41.51 | 41.53 | 40.76 | 40.79 | 3,153,063 | -0.61(-1.47%) |
Sep 17, 2024 | 40.60 | 41.60 | 40.50 | 41.40 | 4,267,662 | +1.14(+2.83%) |
Sep 16, 2024 | 40.12 | 40.53 | 39.97 | 40.26 | 4,013,232 | +0.24(+0.60%) |
Sep 13, 2024 | 39.39 | 40.34 | 39.26 | 40.02 | 6,328,047 | +0.61(+1.55%) |
Sep 12, 2024 | 39.52 | 39.59 | 38.76 | 39.41 | 4,541,501 | +0.05(+0.13%) |
Sep 11, 2024 | 39.38 | 39.38 | 38.74 | 39.36 | 5,728,987 | +0.08(+0.20%) |
Sep 10, 2024 | 40.05 | 40.05 | 38.91 | 39.28 | 5,057,212 | -0.72(-1.80%) |
Sep 09, 2024 | 39.76 | 40.13 | 39.00 | 40.00 | 9,216,497 | +0.30(+0.76%) |
Sep 06, 2024 | 39.98 | 40.15 | 39.55 | 39.70 | 6,852,751 | -0.28(-0.70%) |
Sep 05, 2024 | 40.06 | 40.09 | 39.28 | 39.98 | 5,031,289 | +0.12(+0.30%) |
Sep 04, 2024 | 38.62 | 40.01 | 38.62 | 39.86 | 5,852,244 | +1.18(+3.05%) |
Sep 03, 2024 | 38.83 | 39.43 | 38.56 | 38.68 | 7,459,706 | -0.31(-0.80%) |
Aug 30, 2024 | 39.01 | 39.10 | 38.43 | 38.99 | 12,254,197 | +0.35(+0.91%) |
Aug 29, 2024 | 39.18 | 39.51 | 38.55 | 38.64 | 7,655,987 | -0.37(-0.95%) |
Aug 28, 2024 | 39.71 | 39.74 | 38.55 | 39.01 | 6,235,928 | -0.93(-2.33%) |
Aug 27, 2024 | 40.54 | 40.71 | 39.88 | 39.94 | 6,217,861 | -0.61(-1.50%) |
Aug 26, 2024 | 40.81 | 40.89 | 40.38 | 40.55 | 4,605,826 | -0.05(-0.12%) |
Aug 23, 2024 | 40.44 | 40.73 | 40.06 | 40.60 | 5,143,720 | -0.47(-1.14%) |
Aug 22, 2024 | 41.42 | 41.45 | 40.99 | 41.07 | 2,978,076 | -0.22(-0.53%) |
Aug 21, 2024 | 41.20 | 41.51 | 41.04 | 41.29 | 4,170,633 | +0.32(+0.78%) |
Aug 20, 2024 | 40.69 | 41.01 | 40.43 | 40.97 | 4,987,706 | +0.12(+0.29%) |
Aug 19, 2024 | 40.37 | 41.16 | 40.37 | 40.85 | 3,429,332 | +0.48(+1.19%) |
Aug 16, 2024 | 40.05 | 40.77 | 39.99 | 40.37 | 6,004,178 | +0.24(+0.60%) |
Aug 15, 2024 | 39.81 | 40.41 | 39.61 | 40.13 | 9,741,711 | +0.63(+1.59%) |
Aug 14, 2024 | 39.43 | 39.56 | 38.62 | 39.50 | 8,527,615 | +0.12(+0.30%) |
Aug 13, 2024 | 38.52 | 39.62 | 38.51 | 39.38 | 6,378,564 | +0.94(+2.45%) |
Aug 12, 2024 | 38.48 | 38.91 | 38.06 | 38.44 | 6,637,291 | -0.13(-0.34%) |
Aug 09, 2024 | 39.75 | 39.84 | 37.87 | 38.57 | 6,366,523 | -1.25(-3.14%) |
Aug 08, 2024 | 38.78 | 40.23 | 38.78 | 39.82 | 6,179,370 | +1.34(+3.48%) |
Aug 07, 2024 | 38.83 | 39.03 | 38.20 | 38.48 | 6,580,292 | -0.02(-0.05%) |
Aug 06, 2024 | 37.86 | 38.78 | 37.67 | 38.50 | 6,822,940 | +0.84(+2.23%) |
Aug 05, 2024 | 36.46 | 37.79 | 36.43 | 37.66 | 7,256,584 | -0.20(-0.53%) |
Aug 02, 2024 | 37.81 | 38.05 | 37.09 | 37.86 | 5,841,577 | -0.41(-1.07%) |
Aug 01, 2024 | 39.46 | 39.49 | 38.12 | 38.27 | 6,053,976 | -1.19(-3.02%) |
Jul 31, 2024 | 39.60 | 40.17 | 39.44 | 39.46 | 10,092,330 | +0.20(+0.51%) |
Jul 30, 2024 | 39.20 | 40.05 | 39.14 | 39.26 | 6,436,357 | -0.08(-0.20%) |
Jul 29, 2024 | 38.88 | 39.71 | 38.62 | 39.34 | 7,373,092 | +0.37(+0.94%) |
Jul 26, 2024 | 39.51 | 39.57 | 38.71 | 38.97 | 6,525,250 | -0.16(-0.41%) |
Jul 25, 2024 | 39.41 | 40.74 | 39.04 | 39.13 | 10,596,048 | -0.97(-2.43%) |
Jul 24, 2024 | 40.87 | 41.02 | 39.96 | 40.11 | 6,714,768 | -0.81(-1.97%) |
Jul 23, 2024 | 41.03 | 41.12 | 40.42 | 40.91 | 5,443,011 | -0.28(-0.68%) |
Jul 22, 2024 | 40.96 | 41.43 | 40.89 | 41.19 | 4,333,761 | +0.34(+0.83%) |
Jul 19, 2024 | 40.91 | 41.06 | 40.29 | 40.85 | 4,191,096 | -0.03(-0.07%) |
Jul 18, 2024 | 41.90 | 42.14 | 40.71 | 40.88 | 6,079,928 | -1.23(-2.93%) |
Jul 17, 2024 | 42.47 | 42.79 | 41.88 | 42.12 | 4,098,907 | -0.56(-1.31%) |
Jul 16, 2024 | 42.09 | 42.96 | 41.74 | 42.67 | 5,657,206 | +0.65(+1.54%) |
Jul 15, 2024 | 42.38 | 42.76 | 41.89 | 42.03 | 3,093,901 | -0.48(-1.12%) |
Jul 12, 2024 | 42.28 | 42.77 | 42.02 | 42.50 | 3,610,494 | +0.41(+0.97%) |
Jul 11, 2024 | 41.39 | 42.41 | 41.31 | 42.10 | 4,138,995 | +0.89(+2.15%) |
Jul 10, 2024 | 41.42 | 41.50 | 40.96 | 41.21 | 4,101,174 | -0.19(-0.46%) |
Jul 09, 2024 | 41.30 | 41.80 | 40.98 | 41.40 | 3,887,507 | +0.17(+0.41%) |
Jul 08, 2024 | 41.93 | 42.12 | 41.18 | 41.23 | 4,836,254 | -0.64(-1.52%) |
Jul 05, 2024 | 42.06 | 42.36 | 41.72 | 41.87 | 7,018,052 | -0.46(-1.08%) |
Jul 03, 2024 | 42.32 | 42.87 | 42.21 | 42.33 | 3,400,066 | +0.24(+0.57%) |
Jul 02, 2024 | 42.46 | 42.88 | 42.02 | 42.09 | 6,195,207 | -0.57(-1.33%) |