Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.03 | 43.53 | 43.01 | 43.26 | 3,227,405 | +0.15(+0.35%) |
Sep 25, 2024 | 42.88 | 43.15 | 42.86 | 43.11 | 2,368,909 | +0.23(+0.54%) |
Sep 24, 2024 | 43.15 | 43.20 | 42.68 | 42.88 | 3,828,003 | -0.26(-0.60%) |
Sep 23, 2024 | 42.96 | 43.21 | 42.65 | 43.14 | 3,197,970 | +0.52(+1.22%) |
Sep 20, 2024 | 42.71 | 43.23 | 42.46 | 42.62 | 9,034,647 | -0.27(-0.63%) |
Sep 19, 2024 | 42.75 | 42.98 | 42.57 | 42.89 | 3,217,937 | +0.39(+0.92%) |
Sep 18, 2024 | 42.52 | 42.69 | 42.17 | 42.50 | 3,057,272 | -0.01(-0.02%) |
Sep 17, 2024 | 42.47 | 42.70 | 42.19 | 42.51 | 7,425,473 | +0.16(+0.38%) |
Sep 16, 2024 | 42.25 | 42.45 | 42.10 | 42.35 | 2,655,652 | +0.24(+0.57%) |
Sep 13, 2024 | 42.07 | 42.22 | 41.85 | 42.11 | 2,037,803 | +0.15(+0.36%) |
Sep 12, 2024 | 41.74 | 42.09 | 41.41 | 41.96 | 2,422,843 | +0.26(+0.62%) |
Sep 11, 2024 | 41.80 | 42.01 | 41.17 | 41.70 | 1,935,013 | -0.13(-0.31%) |
Sep 10, 2024 | 41.40 | 41.87 | 40.92 | 41.83 | 2,543,842 | +0.46(+1.11%) |
Sep 09, 2024 | 41.39 | 41.87 | 41.35 | 41.37 | 3,227,744 | +0.17(+0.41%) |
Sep 06, 2024 | 41.22 | 41.38 | 40.70 | 41.20 | 3,420,754 | -0.04(-0.10%) |
Sep 05, 2024 | 42.07 | 42.20 | 40.85 | 41.24 | 3,106,575 | -0.76(-1.81%) |
Sep 04, 2024 | 41.50 | 42.04 | 41.19 | 42.00 | 1,915,902 | +0.36(+0.86%) |
Sep 03, 2024 | 41.27 | 41.66 | 41.22 | 41.64 | 6,885,557 | +0.27(+0.65%) |
Aug 30, 2024 | 41.37 | 0 | +0.55(+1.35%) | |||
Aug 29, 2024 | 40.75 | 40.99 | 40.55 | 40.82 | 3,518,627 | +0.31(+0.77%) |
Aug 28, 2024 | 40.41 | 40.74 | 40.27 | 40.51 | 1,364,154 | +0.15(+0.37%) |
Aug 27, 2024 | 39.63 | 40.53 | 39.61 | 40.36 | 1,824,928 | +0.49(+1.23%) |
Aug 26, 2024 | 39.65 | 39.92 | 39.57 | 39.87 | 795,764 | +0.29(+0.73%) |
Aug 23, 2024 | 39.35 | 39.76 | 39.35 | 39.58 | 913,272 | +0.26(+0.66%) |
Aug 22, 2024 | 39.21 | 39.58 | 39.18 | 39.32 | 600,796 | +0.11(+0.28%) |
Aug 21, 2024 | 39.18 | 39.42 | 39.11 | 39.21 | 812,677 | +0.03(+0.08%) |
Aug 20, 2024 | 39.02 | 39.28 | 38.83 | 39.18 | 806,995 | +0.08(+0.20%) |
Aug 19, 2024 | 38.95 | 39.31 | 38.95 | 39.10 | 1,510,349 | +0.20(+0.51%) |
Aug 16, 2024 | 38.70 | 38.90 | 38.63 | 38.90 | 705,202 | +0.20(+0.52%) |
Aug 15, 2024 | 38.50 | 38.83 | 38.33 | 38.70 | 1,047,674 | +0.43(+1.12%) |
Aug 14, 2024 | 37.81 | 38.31 | 37.81 | 38.27 | 1,508,835 | +0.50(+1.32%) |
Aug 13, 2024 | 37.64 | 37.98 | 37.56 | 37.77 | 1,165,629 | +0.32(+0.85%) |
Aug 12, 2024 | 37.00 | 37.62 | 36.88 | 37.45 | 2,323,559 | +0.74(+2.02%) |
Aug 09, 2024 | 36.40 | 36.84 | 36.08 | 36.71 | 1,777,210 | +0.57(+1.58%) |
Aug 08, 2024 | 36.57 | 36.93 | 36.09 | 36.14 | 1,594,128 | -0.32(-0.88%) |
Aug 07, 2024 | 37.74 | 37.74 | 36.40 | 36.46 | 1,828,638 | -1.16(-3.08%) |
Aug 06, 2024 | 36.95 | 37.65 | 36.95 | 37.62 | 1,497,585 | -0.24(-0.63%) |
Aug 02, 2024 | 37.86 | 0 | -1.65(-4.18%) | |||
Aug 01, 2024 | 40.05 | 40.12 | 39.12 | 39.51 | 1,105,384 | -0.45(-1.13%) |
Jul 31, 2024 | 40.03 | 40.17 | 39.85 | 39.96 | 1,532,817 | -0.01(-0.03%) |
Jul 30, 2024 | 40.00 | 40.38 | 39.91 | 39.97 | 1,413,741 | -0.06(-0.15%) |
Jul 29, 2024 | 40.03 | 40.08 | 39.68 | 40.03 | 850,404 | +0.12(+0.30%) |
Jul 26, 2024 | 39.89 | 40.15 | 39.81 | 39.91 | 3,581,534 | +0.14(+0.35%) |
Jul 25, 2024 | 39.05 | 39.94 | 38.91 | 39.77 | 1,322,749 | +0.74(+1.90%) |
Jul 24, 2024 | 39.06 | 39.34 | 39.00 | 39.03 | 1,168,625 | -0.11(-0.28%) |
Jul 23, 2024 | 39.05 | 39.22 | 39.04 | 39.14 | 1,323,045 | +0.11(+0.28%) |
Jul 22, 2024 | 39.21 | 39.42 | 38.97 | 39.03 | 4,006,185 | -0.04(-0.10%) |
Jul 19, 2024 | 39.26 | 39.53 | 39.04 | 39.07 | 716,193 | -0.27(-0.69%) |
Jul 18, 2024 | 39.38 | 39.74 | 39.14 | 39.34 | 1,728,371 | -0.06(-0.15%) |
Jul 17, 2024 | 39.00 | 39.51 | 39.00 | 39.40 | 3,792,863 | +0.34(+0.87%) |
Jul 16, 2024 | 39.90 | 39.99 | 38.99 | 39.06 | 3,600,559 | -0.73(-1.83%) |
Jul 15, 2024 | 39.79 | 39.99 | 39.64 | 39.79 | 2,787,569 | -0.08(-0.20%) |
Jul 12, 2024 | 39.76 | 40.10 | 39.69 | 39.87 | 1,710,434 | +0.15(+0.38%) |
Jul 11, 2024 | 39.80 | 39.97 | 39.67 | 39.72 | 4,964,543 | +0.10(+0.25%) |
Jul 10, 2024 | 39.34 | 39.70 | 39.30 | 39.62 | 3,356,106 | +0.40(+1.02%) |
Jul 09, 2024 | 38.79 | 39.29 | 38.76 | 39.22 | 2,254,996 | +0.38(+0.98%) |
Jul 08, 2024 | 38.31 | 38.98 | 38.31 | 38.84 | 7,626,676 | +0.64(+1.68%) |
Jul 05, 2024 | 39.21 | 39.30 | 38.15 | 38.20 | 6,017,144 | -0.94(-2.40%) |
Jul 04, 2024 | 38.81 | 39.31 | 38.81 | 39.14 | 4,179,479 | +0.23(+0.59%) |
Jul 03, 2024 | 38.77 | 39.14 | 38.77 | 38.91 | 1,816,120 | +0.23(+0.59%) |