Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 42.63 | 42.80 | 41.92 | 42.00 | 243,091 | -0.60(-1.41%) |
Sep 24, 2024 | 43.45 | 43.66 | 42.55 | 42.60 | 279,787 | -0.84(-1.93%) |
Sep 23, 2024 | 43.62 | 43.74 | 43.24 | 43.44 | 293,096 | +0.06(+0.14%) |
Sep 20, 2024 | 43.88 | 44.06 | 43.26 | 43.38 | 1,513,288 | -0.78(-1.77%) |
Sep 19, 2024 | 44.22 | 44.41 | 43.48 | 44.16 | 321,720 | +1.08(+2.51%) |
Sep 18, 2024 | 43.10 | 44.64 | 42.45 | 43.08 | 332,851 | +0.04(+0.09%) |
Sep 17, 2024 | 43.28 | 44.10 | 42.78 | 43.04 | 286,689 | +0.23(+0.54%) |
Sep 16, 2024 | 42.47 | 43.07 | 41.67 | 42.81 | 249,151 | +0.49(+1.16%) |
Sep 13, 2024 | 41.76 | 42.34 | 41.62 | 42.32 | 286,672 | +1.15(+2.79%) |
Sep 12, 2024 | 41.41 | 41.45 | 40.88 | 41.17 | 226,920 | -0.16(-0.39%) |
Sep 11, 2024 | 41.82 | 41.82 | 40.38 | 41.33 | 272,429 | -0.62(-1.48%) |
Sep 10, 2024 | 42.17 | 42.17 | 41.13 | 41.95 | 277,841 | -0.05(-0.12%) |
Sep 09, 2024 | 42.15 | 42.37 | 41.67 | 42.00 | 293,462 | -0.08(-0.19%) |
Sep 06, 2024 | 42.76 | 43.14 | 41.80 | 42.08 | 348,496 | -0.57(-1.34%) |
Sep 05, 2024 | 43.49 | 43.53 | 42.44 | 42.65 | 300,708 | -0.44(-1.02%) |
Sep 04, 2024 | 43.46 | 44.03 | 42.78 | 43.09 | 225,005 | -0.49(-1.12%) |
Sep 03, 2024 | 43.76 | 44.17 | 43.40 | 43.58 | 350,177 | -0.41(-0.93%) |
Aug 30, 2024 | 43.84 | 44.06 | 43.41 | 43.99 | 247,783 | +0.32(+0.73%) |
Aug 29, 2024 | 43.86 | 44.18 | 43.39 | 43.67 | 293,976 | -0.04(-0.09%) |
Aug 28, 2024 | 43.21 | 44.11 | 43.18 | 43.71 | 243,837 | +0.49(+1.12%) |
Aug 27, 2024 | 43.79 | 44.30 | 43.18 | 43.22 | 294,349 | -0.81(-1.85%) |
Aug 26, 2024 | 44.75 | 45.33 | 43.34 | 44.04 | 304,493 | -0.46(-1.03%) |
Aug 23, 2024 | 42.52 | 45.08 | 42.23 | 44.49 | 305,857 | +2.39(+5.68%) |
Aug 22, 2024 | 42.04 | 42.69 | 41.93 | 42.10 | 205,174 | +0.03(+0.07%) |
Aug 21, 2024 | 41.85 | 42.10 | 41.65 | 42.07 | 175,001 | +0.35(+0.83%) |
Aug 20, 2024 | 42.54 | 42.54 | 41.68 | 41.73 | 249,020 | -0.99(-2.32%) |
Aug 19, 2024 | 42.39 | 42.94 | 42.23 | 42.72 | 315,097 | +0.34(+0.80%) |
Aug 16, 2024 | 41.64 | 42.79 | 41.63 | 42.38 | 233,490 | +0.66(+1.59%) |
Aug 15, 2024 | 41.47 | 42.20 | 41.47 | 41.72 | 273,708 | +1.09(+2.69%) |
Aug 14, 2024 | 40.44 | 40.86 | 40.34 | 40.62 | 308,099 | +0.27(+0.66%) |
Aug 13, 2024 | 40.39 | 40.43 | 39.87 | 40.36 | 324,033 | +0.40(+0.99%) |
Aug 12, 2024 | 40.45 | 41.12 | 39.76 | 39.96 | 217,230 | -0.28(-0.69%) |
Aug 09, 2024 | 40.26 | 40.53 | 39.91 | 40.24 | 238,422 | -0.06(-0.15%) |
Aug 08, 2024 | 40.29 | 40.38 | 39.77 | 40.30 | 236,932 | +0.62(+1.55%) |
Aug 07, 2024 | 40.41 | 40.55 | 39.53 | 39.68 | 231,911 | -0.08(-0.20%) |
Aug 06, 2024 | 39.47 | 40.31 | 39.28 | 39.76 | 288,709 | +0.24(+0.60%) |
Aug 05, 2024 | 38.42 | 39.87 | 37.68 | 39.52 | 378,429 | -0.71(-1.78%) |
Aug 02, 2024 | 40.31 | 40.97 | 39.60 | 40.24 | 417,086 | -1.74(-4.14%) |
Aug 01, 2024 | 43.93 | 44.12 | 41.47 | 41.97 | 360,193 | -2.00(-4.56%) |
Jul 31, 2024 | 43.85 | 44.97 | 43.34 | 43.98 | 311,112 | +0.08(+0.18%) |
Jul 30, 2024 | 43.59 | 44.26 | 43.41 | 43.90 | 237,847 | +0.25(+0.57%) |
Jul 29, 2024 | 44.86 | 44.86 | 43.52 | 43.65 | 400,412 | -1.24(-2.76%) |
Jul 26, 2024 | 44.83 | 45.53 | 44.44 | 44.89 | 280,590 | +0.27(+0.60%) |
Jul 25, 2024 | 43.13 | 45.02 | 42.91 | 44.62 | 508,481 | +1.74(+4.05%) |
Jul 24, 2024 | 42.95 | 43.83 | 42.34 | 42.89 | 511,131 | -0.08(-0.18%) |
Jul 23, 2024 | 41.18 | 43.45 | 41.05 | 42.97 | 653,855 | +0.28(+0.65%) |
Jul 22, 2024 | 41.58 | 42.87 | 41.22 | 42.69 | 374,639 | +1.01(+2.43%) |
Jul 19, 2024 | 42.34 | 43.04 | 41.53 | 41.68 | 547,968 | -0.68(-1.62%) |
Jul 18, 2024 | 42.54 | 43.52 | 42.17 | 42.36 | 570,846 | -0.46(-1.07%) |
Jul 17, 2024 | 41.76 | 43.22 | 41.76 | 42.82 | 382,118 | +0.63(+1.48%) |
Jul 16, 2024 | 40.69 | 42.38 | 40.63 | 42.19 | 498,856 | +1.94(+4.83%) |
Jul 15, 2024 | 39.75 | 40.90 | 39.57 | 40.25 | 374,002 | +1.17(+3.00%) |
Jul 12, 2024 | 39.63 | 39.73 | 39.08 | 39.08 | 267,144 | -0.07(-0.18%) |
Jul 11, 2024 | 38.39 | 39.41 | 38.10 | 39.15 | 383,618 | +1.52(+4.03%) |
Jul 10, 2024 | 36.67 | 37.63 | 36.35 | 37.63 | 282,674 | +0.97(+2.65%) |
Jul 09, 2024 | 36.09 | 36.67 | 35.96 | 36.65 | 216,873 | +0.62(+1.71%) |
Jul 08, 2024 | 36.22 | 36.53 | 35.96 | 36.04 | 217,671 | +0.05(+0.14%) |
Jul 05, 2024 | 36.27 | 36.45 | 35.85 | 35.99 | 236,627 | -0.31(-0.85%) |
Jul 03, 2024 | 36.99 | 36.99 | 36.27 | 36.30 | 167,985 | -0.69(-1.88%) |
Jul 02, 2024 | 36.66 | 37.08 | 36.54 | 36.99 | 331,410 | +0.25(+0.68%) |