Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.33 | 40.42 | 40.28 | 40.35 | 358,510 | +0.19(+0.47%) |
Sep 25, 2024 | 40.38 | 40.41 | 40.11 | 40.16 | 148,272 | -0.25(-0.62%) |
Sep 24, 2024 | 40.43 | 40.48 | 40.33 | 40.41 | 176,745 | +0.02(+0.05%) |
Sep 23, 2024 | 40.33 | 40.45 | 40.30 | 40.39 | 149,020 | -0.06(-0.15%) |
Sep 20, 2024 | 40.41 | 40.49 | 40.28 | 40.45 | 155,154 | -0.12(-0.30%) |
Sep 19, 2024 | 40.59 | 40.67 | 40.37 | 40.57 | 178,389 | +0.50(+1.25%) |
Sep 18, 2024 | 40.13 | 40.50 | 40.04 | 40.07 | 298,800 | -0.05(-0.12%) |
Sep 17, 2024 | 40.14 | 40.34 | 40.00 | 40.12 | 268,187 | +0.06(+0.15%) |
Sep 16, 2024 | 39.89 | 40.08 | 39.87 | 40.06 | 282,534 | +0.28(+0.70%) |
Sep 13, 2024 | 39.55 | 39.84 | 39.55 | 39.78 | 266,232 | +0.34(+0.86%) |
Sep 12, 2024 | 39.23 | 39.47 | 39.08 | 39.44 | 359,601 | +0.27(+0.69%) |
Sep 11, 2024 | 39.08 | 39.23 | 38.44 | 39.17 | 282,149 | +0.01(+0.03%) |
Sep 10, 2024 | 39.33 | 39.33 | 38.89 | 39.16 | 257,933 | -0.11(-0.28%) |
Sep 09, 2024 | 39.14 | 39.42 | 39.08 | 39.27 | 283,551 | +0.36(+0.93%) |
Sep 06, 2024 | 39.44 | 39.62 | 38.88 | 38.91 | 239,913 | -0.55(-1.39%) |
Sep 05, 2024 | 39.77 | 39.77 | 39.32 | 39.46 | 217,078 | -0.24(-0.60%) |
Sep 04, 2024 | 39.72 | 39.95 | 39.59 | 39.70 | 207,335 | -0.06(-0.15%) |
Sep 03, 2024 | 40.06 | 40.14 | 39.63 | 39.76 | 244,173 | -0.53(-1.32%) |
Aug 30, 2024 | 40.01 | 40.31 | 39.85 | 40.29 | 189,278 | +0.36(+0.90%) |
Aug 29, 2024 | 39.95 | 40.15 | 39.72 | 39.93 | 225,536 | +0.13(+0.33%) |
Aug 28, 2024 | 39.85 | 39.96 | 39.61 | 39.80 | 247,728 | -0.08(-0.20%) |
Aug 27, 2024 | 39.88 | 39.91 | 39.78 | 39.88 | 255,225 | -0.06(-0.15%) |
Aug 26, 2024 | 40.00 | 40.10 | 39.87 | 39.94 | 186,956 | +0.05(+0.13%) |
Aug 23, 2024 | 39.57 | 39.92 | 39.53 | 39.89 | 539,086 | +0.49(+1.24%) |
Aug 22, 2024 | 39.57 | 39.61 | 39.30 | 39.40 | 388,164 | -0.10(-0.25%) |
Aug 21, 2024 | 39.48 | 39.53 | 39.35 | 39.50 | 239,290 | +0.16(+0.41%) |
Aug 20, 2024 | 39.48 | 39.48 | 39.28 | 39.34 | 171,518 | -0.17(-0.43%) |
Aug 19, 2024 | 39.24 | 39.51 | 39.24 | 39.51 | 173,355 | +0.29(+0.74%) |
Aug 16, 2024 | 39.02 | 39.25 | 39.02 | 39.22 | 178,188 | +0.13(+0.33%) |
Aug 15, 2024 | 39.00 | 39.12 | 38.88 | 39.09 | 161,040 | +0.51(+1.32%) |
Aug 14, 2024 | 38.50 | 38.66 | 38.41 | 38.58 | 284,314 | +0.14(+0.36%) |
Aug 13, 2024 | 38.20 | 38.47 | 38.08 | 38.44 | 302,559 | +0.41(+1.08%) |
Aug 12, 2024 | 38.26 | 38.26 | 37.96 | 38.03 | 207,754 | -0.17(-0.45%) |
Aug 09, 2024 | 38.05 | 38.28 | 37.88 | 38.20 | 495,767 | +0.10(+0.26%) |
Aug 08, 2024 | 37.67 | 38.14 | 37.67 | 38.10 | 354,344 | +0.64(+1.71%) |
Aug 07, 2024 | 37.99 | 38.24 | 37.44 | 37.46 | 500,740 | -0.17(-0.45%) |
Aug 06, 2024 | 37.41 | 38.05 | 37.33 | 37.63 | 497,875 | +0.30(+0.80%) |
Aug 05, 2024 | 37.22 | 37.67 | 37.06 | 37.33 | 1,142,900 | -1.01(-2.63%) |
Aug 02, 2024 | 38.67 | 38.76 | 38.01 | 38.34 | 683,741 | -0.77(-1.97%) |
Aug 01, 2024 | 39.66 | 39.77 | 38.93 | 39.11 | 225,023 | -0.45(-1.14%) |
Jul 31, 2024 | 39.66 | 39.89 | 39.49 | 39.56 | 304,022 | +0.14(+0.36%) |
Jul 30, 2024 | 39.34 | 39.54 | 39.27 | 39.42 | 233,113 | +0.17(+0.43%) |
Jul 29, 2024 | 39.33 | 39.42 | 39.12 | 39.25 | 251,951 | -0.05(-0.13%) |
Jul 26, 2024 | 39.01 | 39.38 | 38.98 | 39.30 | 176,803 | +0.54(+1.39%) |
Jul 25, 2024 | 38.70 | 39.23 | 38.69 | 38.76 | 259,058 | +0.06(+0.16%) |
Jul 24, 2024 | 38.95 | 39.05 | 38.67 | 38.70 | 213,497 | -0.35(-0.90%) |
Jul 23, 2024 | 39.11 | 39.19 | 39.03 | 39.05 | 254,616 | -0.11(-0.28%) |
Jul 22, 2024 | 39.08 | 39.20 | 38.86 | 39.16 | 324,562 | +0.15(+0.38%) |
Jul 19, 2024 | 39.24 | 39.26 | 38.98 | 39.01 | 135,848 | -0.25(-0.64%) |
Jul 18, 2024 | 39.59 | 39.86 | 39.20 | 39.26 | 225,918 | -0.37(-0.93%) |
Jul 17, 2024 | 39.43 | 39.78 | 39.43 | 39.63 | 415,765 | -0.03(-0.08%) |
Jul 16, 2024 | 39.19 | 39.67 | 39.17 | 39.66 | 256,301 | +0.59(+1.51%) |
Jul 15, 2024 | 39.03 | 39.24 | 39.00 | 39.07 | 191,601 | +0.16(+0.41%) |
Jul 12, 2024 | 38.80 | 39.10 | 38.77 | 38.91 | 260,093 | +0.21(+0.54%) |
Jul 11, 2024 | 38.53 | 38.76 | 38.51 | 38.70 | 303,213 | +0.25(+0.65%) |
Jul 10, 2024 | 38.17 | 38.47 | 38.14 | 38.45 | 262,164 | +0.36(+0.95%) |
Jul 09, 2024 | 38.10 | 38.30 | 38.02 | 38.09 | 204,698 | +0.01(+0.03%) |
Jul 08, 2024 | 38.11 | 38.24 | 38.02 | 38.08 | 194,665 | +0.00(+0.00%) |
Jul 05, 2024 | 38.06 | 38.10 | 37.89 | 38.08 | 242,039 | +0.03(+0.08%) |
Jul 03, 2024 | 38.08 | 38.18 | 38.02 | 38.05 | 93,579 | +0.00(+0.00%) |
Jul 02, 2024 | 37.86 | 38.06 | 37.83 | 38.05 | 193,295 | +0.17(+0.45%) |