Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.60 | 40.90 | 40.50 | 40.90 | 2,797,559 | +0.34(+0.84%) |
Sep 25, 2024 | 41.11 | 41.16 | 40.55 | 40.56 | 2,667,153 | -0.42(-1.02%) |
Sep 24, 2024 | 40.76 | 41.06 | 40.70 | 40.98 | 3,241,219 | +0.12(+0.29%) |
Sep 23, 2024 | 40.96 | 41.03 | 40.80 | 40.86 | 2,736,705 | +0.06(+0.15%) |
Sep 20, 2024 | 41.25 | 41.26 | 40.79 | 40.80 | 5,028,062 | -0.82(-1.97%) |
Sep 19, 2024 | 42.40 | 42.42 | 41.46 | 41.62 | 6,510,339 | -0.81(-1.91%) |
Sep 18, 2024 | 42.84 | 42.90 | 42.38 | 42.43 | 3,567,626 | -0.13(-0.31%) |
Sep 17, 2024 | 43.13 | 43.14 | 42.44 | 42.56 | 3,095,087 | -0.99(-2.27%) |
Sep 16, 2024 | 43.24 | 43.62 | 43.23 | 43.55 | 2,417,012 | +0.54(+1.26%) |
Sep 13, 2024 | 43.16 | 43.44 | 42.95 | 43.01 | 3,696,278 | -0.10(-0.23%) |
Sep 12, 2024 | 43.43 | 43.48 | 43.04 | 43.11 | 3,909,727 | -0.66(-1.51%) |
Sep 11, 2024 | 43.97 | 44.03 | 43.42 | 43.77 | 3,411,692 | -0.33(-0.75%) |
Sep 10, 2024 | 43.83 | 44.19 | 43.81 | 44.10 | 3,970,533 | +0.16(+0.36%) |
Sep 09, 2024 | 43.62 | 44.05 | 43.47 | 43.94 | 2,494,838 | +0.27(+0.62%) |
Sep 06, 2024 | 43.60 | 43.95 | 43.43 | 43.67 | 3,763,260 | +0.54(+1.25%) |
Sep 05, 2024 | 43.39 | 43.77 | 43.03 | 43.13 | 3,811,844 | -1.13(-2.55%) |
Sep 04, 2024 | 43.49 | 44.26 | 43.49 | 44.26 | 2,844,697 | +0.82(+1.89%) |
Sep 03, 2024 | 43.63 | 43.84 | 43.33 | 43.44 | 3,441,875 | -0.47(-1.07%) |
Aug 30, 2024 | 43.75 | 43.98 | 43.53 | 43.91 | 3,129,097 | +0.17(+0.39%) |
Aug 29, 2024 | 43.86 | 43.93 | 43.52 | 43.74 | 3,274,783 | -0.16(-0.36%) |
Aug 28, 2024 | 43.59 | 43.91 | 43.56 | 43.90 | 3,279,698 | -0.25(-0.57%) |
Aug 27, 2024 | 42.82 | 44.67 | 42.80 | 44.15 | 11,513,757 | +1.61(+3.78%) |
Aug 26, 2024 | 42.63 | 42.65 | 42.45 | 42.54 | 1,842,813 | -0.09(-0.21%) |
Aug 23, 2024 | 42.27 | 42.64 | 42.12 | 42.63 | 3,780,536 | +0.68(+1.62%) |
Aug 22, 2024 | 42.01 | 42.08 | 41.83 | 41.95 | 1,327,218 | +0.10(+0.24%) |
Aug 21, 2024 | 41.72 | 42.00 | 41.70 | 41.85 | 2,584,493 | +0.25(+0.60%) |
Aug 20, 2024 | 41.51 | 41.72 | 41.47 | 41.60 | 1,646,540 | +0.08(+0.19%) |
Aug 19, 2024 | 41.32 | 41.70 | 41.28 | 41.52 | 1,833,640 | +0.24(+0.58%) |
Aug 16, 2024 | 41.07 | 41.32 | 41.01 | 41.28 | 3,145,786 | +0.27(+0.65%) |
Aug 15, 2024 | 41.27 | 41.31 | 40.97 | 41.01 | 2,043,268 | +0.18(+0.44%) |
Aug 14, 2024 | 40.71 | 40.88 | 40.67 | 40.84 | 2,506,273 | +0.04(+0.10%) |
Aug 13, 2024 | 40.17 | 40.88 | 40.15 | 40.80 | 3,337,927 | +0.85(+2.13%) |
Aug 12, 2024 | 39.94 | 40.12 | 39.71 | 39.94 | 2,777,624 | +0.06(+0.15%) |
Aug 09, 2024 | 39.32 | 39.98 | 39.30 | 39.88 | 5,886,769 | +0.24(+0.60%) |
Aug 08, 2024 | 39.05 | 39.71 | 39.00 | 39.65 | 5,651,620 | +0.64(+1.65%) |
Aug 07, 2024 | 38.76 | 39.06 | 38.60 | 39.00 | 5,503,899 | +0.68(+1.78%) |
Aug 06, 2024 | 38.14 | 38.60 | 37.97 | 38.32 | 5,228,356 | -0.69(-1.78%) |
Aug 05, 2024 | 39.37 | 39.62 | 38.91 | 39.01 | 6,342,199 | -1.03(-2.57%) |
Aug 02, 2024 | 40.07 | 40.19 | 39.58 | 40.04 | 4,587,745 | +0.77(+1.97%) |
Aug 01, 2024 | 38.54 | 39.37 | 38.36 | 39.27 | 4,568,169 | +0.86(+2.24%) |
Jul 31, 2024 | 38.88 | 38.93 | 38.19 | 38.41 | 4,007,131 | -0.99(-2.51%) |
Jul 30, 2024 | 39.60 | 39.63 | 39.12 | 39.40 | 4,963,042 | -0.24(-0.60%) |
Jul 29, 2024 | 39.65 | 39.82 | 39.48 | 39.64 | 3,637,583 | +0.15(+0.38%) |
Jul 26, 2024 | 39.26 | 39.75 | 39.21 | 39.49 | 3,092,985 | +0.78(+2.02%) |
Jul 25, 2024 | 38.59 | 39.09 | 38.56 | 38.71 | 2,503,845 | -0.23(-0.59%) |
Jul 24, 2024 | 38.50 | 38.93 | 38.50 | 38.93 | 2,079,582 | +0.46(+1.18%) |
Jul 23, 2024 | 38.85 | 38.90 | 38.41 | 38.48 | 3,502,925 | -0.54(-1.40%) |
Jul 22, 2024 | 39.03 | 39.21 | 38.93 | 39.02 | 2,816,448 | +0.04(+0.10%) |
Jul 19, 2024 | 38.78 | 39.09 | 38.76 | 38.98 | 2,012,762 | -0.01(-0.03%) |
Jul 18, 2024 | 39.37 | 39.46 | 38.92 | 38.99 | 1,607,063 | -0.48(-1.20%) |
Jul 17, 2024 | 38.83 | 39.57 | 38.78 | 39.47 | 3,882,812 | +0.93(+2.42%) |
Jul 16, 2024 | 38.12 | 38.59 | 38.10 | 38.54 | 2,138,217 | +0.23(+0.59%) |
Jul 15, 2024 | 38.75 | 38.77 | 38.30 | 38.31 | 2,474,504 | -0.49(-1.25%) |
Jul 12, 2024 | 39.02 | 39.14 | 38.77 | 38.79 | 2,535,849 | +0.26(+0.67%) |
Jul 11, 2024 | 38.48 | 38.67 | 38.36 | 38.54 | 2,709,457 | +0.34(+0.88%) |
Jul 10, 2024 | 38.18 | 38.28 | 38.08 | 38.20 | 2,398,591 | -0.04(-0.10%) |
Jul 09, 2024 | 38.39 | 38.51 | 38.16 | 38.24 | 2,115,072 | -0.11(-0.28%) |
Jul 08, 2024 | 38.49 | 38.59 | 38.17 | 38.35 | 2,094,917 | -0.13(-0.33%) |
Jul 05, 2024 | 38.47 | 38.55 | 37.62 | 38.48 | 3,315,402 | +0.38(+0.99%) |
Jul 03, 2024 | 37.79 | 38.13 | 37.77 | 38.10 | 1,362,231 | +0.25(+0.65%) |
Jul 02, 2024 | 37.75 | 37.96 | 37.45 | 37.85 | 3,385,636 | -0.17(-0.44%) |