Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 43.72 | 43.91 | 43.48 | 43.79 | 2,666,653 | +0.14(+0.32%) |
Sep 24, 2024 | 43.89 | 44.37 | 43.54 | 43.65 | 2,381,644 | -0.38(-0.86%) |
Sep 23, 2024 | 44.22 | 44.25 | 43.86 | 44.03 | 3,191,749 | +0.03(+0.07%) |
Sep 20, 2024 | 43.49 | 44.07 | 43.19 | 44.00 | 8,422,713 | +0.77(+1.78%) |
Sep 19, 2024 | 43.25 | 43.39 | 42.94 | 43.23 | 3,047,683 | -0.26(-0.60%) |
Sep 18, 2024 | 43.70 | 43.95 | 43.23 | 43.49 | 4,112,241 | -0.20(-0.46%) |
Sep 17, 2024 | 44.22 | 44.27 | 43.50 | 43.69 | 6,515,123 | -0.65(-1.47%) |
Sep 16, 2024 | 44.68 | 44.78 | 44.15 | 44.34 | 2,656,250 | -0.13(-0.29%) |
Sep 13, 2024 | 44.06 | 44.52 | 43.87 | 44.47 | 2,443,518 | +0.41(+0.93%) |
Sep 12, 2024 | 44.22 | 44.40 | 43.90 | 44.06 | 2,225,216 | -0.09(-0.20%) |
Sep 11, 2024 | 44.18 | 44.20 | 43.81 | 44.15 | 2,262,497 | -0.12(-0.27%) |
Sep 10, 2024 | 44.51 | 44.61 | 44.14 | 44.27 | 2,005,132 | -0.21(-0.47%) |
Sep 09, 2024 | 44.20 | 44.48 | 44.07 | 44.48 | 2,749,964 | +0.29(+0.66%) |
Sep 06, 2024 | 44.55 | 44.61 | 44.12 | 44.19 | 2,108,415 | -0.28(-0.63%) |
Sep 05, 2024 | 44.83 | 44.97 | 44.34 | 44.47 | 2,978,456 | -0.07(-0.16%) |
Sep 04, 2024 | 44.43 | 44.80 | 44.24 | 44.54 | 2,242,697 | +0.23(+0.52%) |
Sep 03, 2024 | 43.97 | 44.51 | 43.82 | 44.31 | 2,392,464 | +0.39(+0.89%) |
Aug 30, 2024 | 43.69 | 44.07 | 43.63 | 43.92 | 2,882,519 | +0.31(+0.71%) |
Aug 29, 2024 | 43.85 | 43.95 | 43.29 | 43.61 | 2,549,359 | -0.17(-0.39%) |
Aug 28, 2024 | 43.37 | 43.84 | 43.30 | 43.78 | 2,429,950 | +0.60(+1.39%) |
Aug 27, 2024 | 43.36 | 43.54 | 43.09 | 43.18 | 1,577,873 | -0.24(-0.55%) |
Aug 26, 2024 | 43.27 | 43.60 | 43.21 | 43.42 | 1,668,333 | +0.23(+0.53%) |
Aug 23, 2024 | 43.38 | 43.44 | 43.09 | 43.19 | 1,492,065 | -0.01(-0.02%) |
Aug 22, 2024 | 43.20 | 43.31 | 42.98 | 43.20 | 1,788,355 | +0.02(+0.05%) |
Aug 21, 2024 | 43.19 | 43.41 | 43.10 | 43.18 | 2,008,550 | -0.01(-0.02%) |
Aug 20, 2024 | 42.87 | 43.26 | 42.87 | 43.19 | 3,136,181 | +0.33(+0.77%) |
Aug 19, 2024 | 42.66 | 42.92 | 42.52 | 42.86 | 2,209,135 | +0.29(+0.68%) |
Aug 16, 2024 | 42.50 | 42.73 | 42.31 | 42.57 | 2,524,221 | +0.25(+0.59%) |
Aug 15, 2024 | 41.87 | 42.49 | 41.70 | 42.32 | 3,146,632 | +0.04(+0.09%) |
Aug 14, 2024 | 42.20 | 42.55 | 41.84 | 42.28 | 2,397,819 | -0.01(-0.02%) |
Aug 13, 2024 | 42.28 | 42.42 | 41.88 | 42.29 | 2,631,231 | +0.09(+0.21%) |
Aug 12, 2024 | 41.97 | 42.21 | 41.84 | 42.20 | 2,564,230 | +0.23(+0.55%) |
Aug 09, 2024 | 41.94 | 42.05 | 41.43 | 41.97 | 2,887,172 | +0.08(+0.19%) |
Aug 08, 2024 | 41.72 | 42.17 | 41.55 | 41.89 | 3,422,891 | -0.02(-0.05%) |
Aug 07, 2024 | 41.84 | 42.38 | 41.66 | 41.91 | 3,282,312 | +0.19(+0.47%) |
Aug 06, 2024 | 41.50 | 42.22 | 41.47 | 41.72 | 3,474,342 | +0.26(+0.62%) |
Aug 05, 2024 | 42.58 | 42.72 | 41.42 | 41.46 | 4,644,596 | -0.79(-1.87%) |
Aug 02, 2024 | 42.81 | 43.21 | 41.76 | 42.25 | 4,218,296 | -0.04(-0.09%) |
Aug 01, 2024 | 41.76 | 42.37 | 41.71 | 42.29 | 3,257,506 | +0.80(+1.93%) |
Jul 31, 2024 | 41.65 | 41.72 | 40.94 | 41.49 | 4,709,697 | +0.11(+0.26%) |
Jul 30, 2024 | 40.97 | 41.48 | 40.87 | 41.38 | 3,999,071 | +0.28(+0.67%) |
Jul 29, 2024 | 40.60 | 41.17 | 40.45 | 41.10 | 3,146,348 | +0.57(+1.42%) |
Jul 26, 2024 | 40.18 | 40.64 | 40.12 | 40.53 | 2,075,123 | +0.49(+1.21%) |
Jul 25, 2024 | 40.21 | 40.64 | 39.81 | 40.04 | 3,123,569 | +0.03(+0.07%) |
Jul 24, 2024 | 39.68 | 40.11 | 39.48 | 40.01 | 2,442,727 | +0.53(+1.35%) |
Jul 23, 2024 | 39.43 | 39.56 | 39.21 | 39.48 | 1,804,576 | +0.08(+0.20%) |
Jul 22, 2024 | 39.25 | 39.44 | 39.10 | 39.40 | 1,407,707 | +0.21(+0.53%) |
Jul 19, 2024 | 39.26 | 39.31 | 38.85 | 39.19 | 2,024,771 | +0.13(+0.33%) |
Jul 18, 2024 | 38.83 | 39.51 | 38.81 | 39.06 | 2,325,867 | -0.04(-0.10%) |
Jul 17, 2024 | 38.70 | 39.47 | 38.66 | 39.10 | 2,888,322 | +0.52(+1.36%) |
Jul 16, 2024 | 38.54 | 38.77 | 38.40 | 38.58 | 2,227,573 | +0.11(+0.28%) |
Jul 15, 2024 | 38.83 | 38.98 | 38.44 | 38.47 | 2,222,868 | -0.65(-1.67%) |
Jul 12, 2024 | 39.22 | 39.42 | 38.94 | 39.12 | 2,984,264 | +0.05(+0.13%) |
Jul 11, 2024 | 38.69 | 39.21 | 38.56 | 39.07 | 2,588,088 | +0.54(+1.41%) |
Jul 10, 2024 | 38.43 | 38.56 | 38.17 | 38.53 | 2,509,830 | +0.27(+0.70%) |
Jul 09, 2024 | 38.16 | 38.43 | 37.95 | 38.26 | 2,054,792 | +0.06(+0.16%) |
Jul 08, 2024 | 38.20 | 38.31 | 38.04 | 38.20 | 2,032,798 | +0.01(+0.03%) |
Jul 05, 2024 | 38.05 | 38.29 | 37.87 | 38.19 | 1,846,307 | +0.14(+0.36%) |
Jul 03, 2024 | 37.96 | 38.19 | 37.85 | 38.05 | 1,262,081 | +0.19(+0.50%) |
Jul 02, 2024 | 38.05 | 38.13 | 37.69 | 37.86 | 4,141,157 | -0.06(-0.16%) |