Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.29 | 42.43 | 42.15 | 42.37 | 348,708 | +0.70(+1.68%) |
Sep 25, 2024 | 41.63 | 41.97 | 41.14 | 41.67 | 292,442 | +0.08(+0.19%) |
Sep 24, 2024 | 41.58 | 41.66 | 41.47 | 41.59 | 369,069 | +0.06(+0.14%) |
Sep 23, 2024 | 41.43 | 41.56 | 41.40 | 41.53 | 282,371 | +0.17(+0.41%) |
Sep 20, 2024 | 41.52 | 41.52 | 41.27 | 41.36 | 492,746 | -0.29(-0.70%) |
Sep 19, 2024 | 41.73 | 41.77 | 41.52 | 41.65 | 489,528 | +0.66(+1.61%) |
Sep 18, 2024 | 40.99 | 41.26 | 40.83 | 40.99 | 358,794 | -0.07(-0.17%) |
Sep 17, 2024 | 41.16 | 41.23 | 40.95 | 41.06 | 483,698 | -0.12(-0.29%) |
Sep 16, 2024 | 40.99 | 41.19 | 40.94 | 41.18 | 258,883 | +0.14(+0.34%) |
Sep 13, 2024 | 40.86 | 41.09 | 40.86 | 41.04 | 282,223 | +0.01(+0.02%) |
Sep 12, 2024 | 40.79 | 41.08 | 40.66 | 41.03 | 369,659 | +0.17(+0.42%) |
Sep 11, 2024 | 40.63 | 40.87 | 40.17 | 40.86 | 443,467 | +0.29(+0.71%) |
Sep 10, 2024 | 40.66 | 40.70 | 40.22 | 40.57 | 471,421 | -0.20(-0.49%) |
Sep 09, 2024 | 40.65 | 40.88 | 40.53 | 40.77 | 277,481 | +0.61(+1.52%) |
Sep 06, 2024 | 40.87 | 40.93 | 40.13 | 40.16 | 408,320 | -0.79(-1.93%) |
Sep 05, 2024 | 40.95 | 41.15 | 40.69 | 40.95 | 1,173,400 | -0.14(-0.34%) |
Sep 04, 2024 | 41.02 | 41.22 | 40.95 | 41.09 | 487,598 | -0.33(-0.80%) |
Sep 03, 2024 | 41.84 | 42.05 | 41.33 | 41.42 | 348,935 | -0.69(-1.64%) |
Aug 30, 2024 | 42.07 | 42.13 | 41.90 | 42.11 | 283,636 | +0.28(+0.67%) |
Aug 29, 2024 | 41.92 | 42.04 | 41.76 | 41.83 | 297,353 | +0.28(+0.67%) |
Aug 28, 2024 | 41.65 | 41.75 | 41.41 | 41.55 | 641,090 | +0.04(+0.10%) |
Aug 27, 2024 | 41.53 | 41.58 | 41.46 | 41.51 | 311,522 | +0.03(+0.07%) |
Aug 26, 2024 | 41.48 | 41.58 | 41.39 | 41.48 | 353,093 | -0.08(-0.19%) |
Aug 23, 2024 | 41.48 | 41.64 | 41.39 | 41.56 | 402,476 | +0.39(+0.95%) |
Aug 22, 2024 | 41.47 | 41.52 | 41.16 | 41.17 | 434,939 | -0.09(-0.22%) |
Aug 21, 2024 | 41.25 | 41.35 | 41.10 | 41.26 | 464,720 | +0.30(+0.73%) |
Aug 20, 2024 | 41.15 | 41.21 | 40.91 | 40.96 | 419,773 | -0.37(-0.90%) |
Aug 19, 2024 | 41.16 | 41.35 | 41.16 | 41.33 | 315,555 | +0.28(+0.68%) |
Aug 16, 2024 | 40.96 | 41.12 | 40.91 | 41.05 | 365,594 | -0.05(-0.12%) |
Aug 15, 2024 | 40.92 | 41.12 | 40.72 | 41.10 | 399,712 | +0.73(+1.81%) |
Aug 14, 2024 | 40.24 | 40.39 | 40.11 | 40.37 | 363,325 | +0.19(+0.47%) |
Aug 13, 2024 | 39.87 | 40.20 | 39.87 | 40.18 | 482,640 | +0.51(+1.29%) |
Aug 12, 2024 | 39.76 | 39.95 | 39.61 | 39.67 | 304,855 | -0.01(-0.03%) |
Aug 09, 2024 | 39.40 | 39.70 | 39.35 | 39.68 | 399,882 | +0.08(+0.20%) |
Aug 08, 2024 | 39.39 | 39.63 | 39.24 | 39.60 | 422,038 | +0.68(+1.75%) |
Aug 07, 2024 | 39.44 | 39.55 | 38.89 | 38.92 | 750,732 | +0.40(+1.04%) |
Aug 06, 2024 | 38.17 | 38.77 | 38.07 | 38.52 | 1,523,298 | +0.19(+0.50%) |
Aug 05, 2024 | 37.39 | 38.68 | 37.39 | 38.33 | 2,235,070 | -1.13(-2.86%) |
Aug 02, 2024 | 39.68 | 39.73 | 39.16 | 39.46 | 865,061 | -1.19(-2.93%) |
Aug 01, 2024 | 41.22 | 41.27 | 40.44 | 40.65 | 623,813 | -0.98(-2.35%) |
Jul 31, 2024 | 41.65 | 41.83 | 41.50 | 41.63 | 750,945 | +0.29(+0.70%) |
Jul 30, 2024 | 41.46 | 41.50 | 41.15 | 41.34 | 1,218,973 | +0.09(+0.22%) |
Jul 29, 2024 | 41.36 | 41.37 | 41.14 | 41.25 | 549,220 | -0.11(-0.27%) |
Jul 26, 2024 | 41.11 | 41.40 | 41.04 | 41.36 | 466,663 | +0.50(+1.22%) |
Jul 25, 2024 | 40.77 | 41.13 | 40.56 | 40.86 | 894,859 | -0.22(-0.54%) |
Jul 24, 2024 | 41.41 | 41.49 | 41.05 | 41.08 | 585,247 | -0.63(-1.51%) |
Jul 23, 2024 | 41.75 | 41.79 | 41.68 | 41.71 | 407,602 | -0.23(-0.55%) |
Jul 22, 2024 | 41.88 | 41.98 | 41.75 | 41.94 | 474,599 | +0.43(+1.04%) |
Jul 19, 2024 | 41.61 | 41.79 | 41.45 | 41.51 | 524,324 | -0.17(-0.41%) |
Jul 18, 2024 | 42.07 | 42.08 | 41.59 | 41.68 | 795,199 | -0.24(-0.57%) |
Jul 17, 2024 | 41.95 | 42.05 | 41.88 | 41.92 | 800,881 | -0.46(-1.09%) |
Jul 16, 2024 | 42.16 | 42.38 | 42.11 | 42.38 | 616,112 | +0.20(+0.47%) |
Jul 15, 2024 | 42.40 | 42.40 | 42.12 | 42.18 | 546,152 | -0.30(-0.71%) |
Jul 12, 2024 | 42.39 | 42.63 | 42.37 | 42.48 | 572,040 | +0.27(+0.64%) |
Jul 11, 2024 | 42.28 | 42.34 | 42.16 | 42.21 | 888,803 | -0.15(-0.35%) |
Jul 10, 2024 | 42.12 | 42.37 | 42.07 | 42.36 | 896,088 | +0.59(+1.41%) |
Jul 09, 2024 | 41.86 | 41.86 | 41.69 | 41.77 | 1,068,389 | -0.11(-0.26%) |
Jul 08, 2024 | 42.05 | 42.08 | 41.85 | 41.88 | 719,934 | -0.14(-0.33%) |
Jul 05, 2024 | 42.13 | 42.13 | 41.85 | 42.02 | 557,802 | +0.09(+0.21%) |
Jul 03, 2024 | 41.79 | 41.94 | 41.78 | 41.93 | 406,750 | +0.33(+0.79%) |
Jul 02, 2024 | 41.41 | 41.60 | 41.38 | 41.60 | 1,432,647 | +0.07(+0.17%) |