Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 37.86 | 40.42 | 37.65 | 40.33 | 10,905,373 | +2.02(+5.27%) |
Sep 30, 2024 | 38.00 | 38.79 | 37.76 | 38.31 | 2,838,104 | -0.06(-0.16%) |
Sep 27, 2024 | 37.73 | 38.65 | 37.54 | 38.37 | 5,628,573 | +1.37(+3.70%) |
Sep 26, 2024 | 38.04 | 38.18 | 36.91 | 37.00 | 5,613,559 | -1.84(-4.74%) |
Sep 25, 2024 | 40.60 | 40.70 | 38.80 | 38.84 | 3,753,168 | -1.86(-4.57%) |
Sep 24, 2024 | 41.94 | 42.03 | 40.67 | 40.70 | 4,045,836 | -0.52(-1.26%) |
Sep 23, 2024 | 40.63 | 41.49 | 40.47 | 41.22 | 5,982,670 | +0.70(+1.73%) |
Sep 20, 2024 | 40.47 | 40.77 | 39.82 | 40.52 | 14,714,374 | +0.14(+0.35%) |
Sep 19, 2024 | 40.93 | 41.05 | 40.30 | 40.38 | 2,508,974 | +0.43(+1.08%) |
Sep 18, 2024 | 39.80 | 40.76 | 39.58 | 39.95 | 2,213,833 | +0.02(+0.05%) |
Sep 17, 2024 | 39.21 | 40.24 | 38.97 | 39.93 | 2,091,090 | +0.77(+1.97%) |
Sep 16, 2024 | 39.10 | 39.56 | 38.76 | 39.16 | 2,449,960 | +0.35(+0.90%) |
Sep 13, 2024 | 38.86 | 39.43 | 38.70 | 38.81 | 1,885,627 | +0.04(+0.10%) |
Sep 12, 2024 | 38.75 | 39.31 | 38.24 | 38.77 | 4,232,443 | +0.05(+0.13%) |
Sep 11, 2024 | 38.42 | 38.90 | 37.81 | 38.72 | 2,945,989 | +0.10(+0.26%) |
Sep 10, 2024 | 40.24 | 40.30 | 38.33 | 38.62 | 3,287,259 | -1.67(-4.14%) |
Sep 09, 2024 | 40.31 | 40.80 | 40.05 | 40.29 | 5,092,822 | +0.00(+0.00%) |
Sep 06, 2024 | 40.88 | 41.37 | 39.94 | 40.29 | 3,696,271 | -0.53(-1.30%) |
Sep 05, 2024 | 41.52 | 41.63 | 40.52 | 40.82 | 3,093,901 | +0.00(+0.00%) |
Sep 04, 2024 | 41.55 | 42.09 | 40.69 | 40.82 | 3,262,358 | -0.49(-1.19%) |
Sep 03, 2024 | 41.98 | 42.03 | 41.10 | 41.31 | 2,630,315 | -1.52(-3.55%) |
Aug 30, 2024 | 43.29 | 43.50 | 42.28 | 42.83 | 2,964,324 | -0.99(-2.26%) |
Aug 29, 2024 | 43.55 | 44.06 | 43.10 | 43.82 | 1,383,975 | +0.65(+1.51%) |
Aug 28, 2024 | 42.86 | 43.34 | 42.74 | 43.17 | 1,795,573 | -0.07(-0.16%) |
Aug 27, 2024 | 43.65 | 43.91 | 42.98 | 43.24 | 1,510,331 | -0.71(-1.62%) |
Aug 26, 2024 | 44.17 | 44.67 | 43.51 | 43.95 | 2,192,023 | +0.62(+1.43%) |
Aug 23, 2024 | 43.00 | 43.49 | 42.85 | 43.33 | 2,181,850 | +0.72(+1.69%) |
Aug 22, 2024 | 42.84 | 43.00 | 42.44 | 42.61 | 1,510,722 | -0.09(-0.21%) |
Aug 21, 2024 | 42.97 | 43.17 | 42.27 | 42.70 | 3,606,845 | +0.10(+0.23%) |
Aug 20, 2024 | 43.42 | 43.72 | 42.47 | 42.60 | 1,612,496 | -1.02(-2.34%) |
Aug 19, 2024 | 43.44 | 44.26 | 43.33 | 43.62 | 1,591,373 | +0.42(+0.97%) |
Aug 16, 2024 | 43.11 | 43.77 | 43.11 | 43.20 | 1,717,082 | -0.64(-1.46%) |
Aug 15, 2024 | 43.05 | 43.90 | 42.92 | 43.84 | 1,825,655 | +1.35(+3.18%) |
Aug 14, 2024 | 42.66 | 42.75 | 42.22 | 42.49 | 1,631,495 | +0.00(+0.00%) |
Aug 13, 2024 | 42.64 | 42.73 | 41.70 | 42.49 | 2,812,241 | -0.60(-1.39%) |
Aug 12, 2024 | 42.74 | 43.42 | 42.74 | 43.09 | 2,723,616 | +0.60(+1.41%) |
Aug 09, 2024 | 42.54 | 42.77 | 42.02 | 42.49 | 1,845,633 | +0.01(+0.02%) |
Aug 08, 2024 | 41.34 | 42.50 | 41.21 | 42.48 | 2,622,096 | +1.56(+3.81%) |
Aug 07, 2024 | 41.78 | 42.11 | 40.87 | 40.92 | 2,871,315 | +0.12(+0.29%) |
Aug 06, 2024 | 39.93 | 41.17 | 39.68 | 40.80 | 4,138,989 | +0.88(+2.20%) |
Aug 05, 2024 | 40.04 | 40.45 | 38.99 | 39.92 | 4,533,738 | -1.67(-4.02%) |
Aug 02, 2024 | 43.83 | 43.83 | 41.06 | 41.59 | 4,623,489 | -2.89(-6.50%) |