Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.56 | 40.78 | 39.44 | 39.49 | 1,254,369 | -0.88(-2.18%) |
Sep 25, 2024 | 40.12 | 40.90 | 40.12 | 40.37 | 1,466,623 | +0.48(+1.20%) |
Sep 24, 2024 | 39.39 | 40.02 | 39.17 | 39.89 | 892,182 | +0.24(+0.61%) |
Sep 23, 2024 | 39.38 | 39.82 | 39.34 | 39.65 | 1,016,086 | +0.38(+0.97%) |
Sep 20, 2024 | 39.43 | 39.98 | 39.11 | 39.27 | 1,247,322 | -0.41(-1.03%) |
Sep 19, 2024 | 39.65 | 39.87 | 39.48 | 39.68 | 1,573,637 | +0.52(+1.33%) |
Sep 18, 2024 | 39.21 | 39.50 | 38.80 | 39.16 | 1,223,727 | -0.03(-0.08%) |
Sep 17, 2024 | 40.08 | 40.27 | 39.18 | 39.19 | 1,624,232 | -1.01(-2.51%) |
Sep 16, 2024 | 40.00 | 40.25 | 39.79 | 40.20 | 1,071,596 | +0.17(+0.42%) |
Sep 13, 2024 | 40.33 | 40.40 | 39.80 | 40.03 | 1,618,855 | -0.23(-0.57%) |
Sep 12, 2024 | 40.18 | 40.40 | 39.50 | 40.26 | 4,846,259 | -0.51(-1.25%) |
Sep 11, 2024 | 39.74 | 40.96 | 39.71 | 40.77 | 902,009 | +0.79(+1.98%) |
Sep 10, 2024 | 39.64 | 40.08 | 39.35 | 39.98 | 727,196 | +0.18(+0.45%) |
Sep 09, 2024 | 40.01 | 40.29 | 39.44 | 39.80 | 1,060,314 | -0.03(-0.08%) |
Sep 06, 2024 | 40.61 | 40.99 | 39.33 | 39.83 | 3,677,550 | -0.86(-2.11%) |
Sep 05, 2024 | 41.35 | 41.56 | 40.08 | 40.69 | 1,619,647 | -0.54(-1.31%) |
Sep 04, 2024 | 41.56 | 42.24 | 41.13 | 41.23 | 926,078 | -0.66(-1.58%) |
Sep 03, 2024 | 43.57 | 43.62 | 40.94 | 41.89 | 1,449,118 | -1.42(-3.28%) |
Aug 30, 2024 | 42.58 | 43.36 | 42.37 | 43.31 | 669,686 | +0.71(+1.67%) |
Aug 29, 2024 | 42.80 | 42.88 | 42.42 | 42.60 | 347,756 | +0.00(+0.00%) |
Aug 28, 2024 | 42.19 | 42.75 | 42.19 | 42.60 | 428,188 | +0.37(+0.88%) |
Aug 27, 2024 | 42.40 | 42.71 | 42.02 | 42.23 | 573,380 | -0.40(-0.94%) |
Aug 26, 2024 | 43.67 | 43.79 | 42.51 | 42.63 | 945,779 | -0.86(-1.98%) |
Aug 23, 2024 | 42.21 | 43.50 | 42.21 | 43.49 | 931,143 | +1.28(+3.03%) |
Aug 22, 2024 | 42.18 | 42.26 | 41.78 | 42.21 | 610,525 | +0.19(+0.45%) |
Aug 21, 2024 | 42.10 | 42.18 | 41.80 | 42.02 | 359,804 | +0.05(+0.12%) |
Aug 20, 2024 | 41.63 | 42.22 | 41.38 | 41.97 | 636,403 | +0.43(+1.04%) |
Aug 19, 2024 | 41.39 | 41.86 | 41.03 | 41.54 | 744,076 | +0.28(+0.68%) |
Aug 16, 2024 | 41.10 | 41.46 | 40.77 | 41.26 | 495,758 | +0.09(+0.22%) |
Aug 15, 2024 | 41.04 | 41.67 | 41.02 | 41.17 | 695,761 | +0.41(+1.01%) |
Aug 14, 2024 | 40.25 | 41.10 | 40.25 | 40.76 | 532,966 | +0.43(+1.07%) |
Aug 13, 2024 | 40.45 | 40.89 | 39.99 | 40.33 | 768,673 | +0.07(+0.17%) |
Aug 12, 2024 | 39.51 | 40.30 | 39.51 | 40.26 | 1,353,972 | +0.69(+1.74%) |
Aug 09, 2024 | 39.63 | 40.04 | 38.29 | 39.57 | 3,437,779 | -0.10(-0.25%) |
Aug 08, 2024 | 39.86 | 40.09 | 38.79 | 39.67 | 1,125,210 | +0.05(+0.13%) |
Aug 07, 2024 | 39.47 | 39.86 | 39.22 | 39.62 | 518,559 | +0.55(+1.41%) |
Aug 06, 2024 | 39.01 | 39.81 | 38.89 | 39.07 | 1,311,330 | +0.39(+1.01%) |
Aug 05, 2024 | 38.87 | 39.35 | 37.58 | 38.68 | 1,864,075 | -1.31(-3.28%) |
Aug 02, 2024 | 39.48 | 40.28 | 38.98 | 39.99 | 2,041,472 | -0.12(-0.30%) |
Aug 01, 2024 | 38.29 | 40.71 | 37.00 | 40.11 | 4,044,410 | +1.29(+3.32%) |
Jul 31, 2024 | 38.59 | 38.98 | 38.41 | 38.82 | 955,640 | +0.51(+1.33%) |
Jul 30, 2024 | 38.22 | 38.84 | 38.22 | 38.31 | 720,133 | +0.11(+0.29%) |
Jul 29, 2024 | 38.11 | 38.44 | 37.81 | 38.20 | 790,732 | +0.31(+0.82%) |
Jul 26, 2024 | 38.43 | 38.51 | 37.70 | 37.89 | 919,220 | -0.35(-0.92%) |
Jul 25, 2024 | 39.37 | 39.81 | 38.22 | 38.24 | 1,362,242 | -1.24(-3.14%) |
Jul 24, 2024 | 38.95 | 39.76 | 38.84 | 39.48 | 1,526,966 | +0.18(+0.46%) |
Jul 23, 2024 | 39.61 | 40.00 | 39.29 | 39.30 | 1,016,508 | -0.25(-0.63%) |
Jul 22, 2024 | 39.17 | 39.60 | 38.77 | 39.55 | 576,654 | +0.63(+1.62%) |
Jul 19, 2024 | 39.10 | 39.35 | 38.73 | 38.92 | 361,373 | -0.19(-0.49%) |
Jul 18, 2024 | 39.52 | 39.79 | 39.09 | 39.11 | 1,396,093 | -0.28(-0.71%) |
Jul 17, 2024 | 38.92 | 39.63 | 38.92 | 39.39 | 1,142,387 | +0.06(+0.15%) |
Jul 16, 2024 | 38.41 | 39.35 | 38.19 | 39.33 | 1,116,829 | +1.28(+3.36%) |
Jul 15, 2024 | 37.80 | 38.67 | 37.64 | 38.05 | 1,326,852 | +0.42(+1.13%) |
Jul 12, 2024 | 38.12 | 38.12 | 37.59 | 37.63 | 582,418 | -0.33(-0.87%) |
Jul 11, 2024 | 38.50 | 38.67 | 37.95 | 37.96 | 848,666 | -0.51(-1.33%) |
Jul 10, 2024 | 38.73 | 39.04 | 38.21 | 38.47 | 869,115 | -0.23(-0.59%) |
Jul 09, 2024 | 38.52 | 39.14 | 38.11 | 38.70 | 1,805,012 | -0.64(-1.63%) |
Jul 08, 2024 | 39.16 | 39.48 | 38.96 | 39.34 | 1,469,450 | +0.03(+0.08%) |
Jul 05, 2024 | 39.37 | 39.63 | 39.10 | 39.31 | 805,465 | +0.17(+0.43%) |
Jul 03, 2024 | 39.21 | 39.37 | 38.84 | 39.14 | 449,155 | +0.06(+0.15%) |
Jul 02, 2024 | 38.69 | 39.22 | 38.35 | 39.08 | 1,061,258 | +0.40(+1.03%) |