Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.56 | 42.27 | 41.14 | 41.60 | 249,258 | +0.33(+0.80%) |
Sep 25, 2024 | 41.06 | 41.39 | 40.89 | 41.27 | 141,806 | +0.00(+0.00%) |
Sep 24, 2024 | 41.77 | 41.83 | 41.16 | 41.27 | 131,527 | -0.23(-0.55%) |
Sep 23, 2024 | 42.27 | 42.42 | 41.32 | 41.50 | 321,292 | -0.63(-1.50%) |
Sep 20, 2024 | 41.94 | 42.27 | 41.58 | 42.13 | 679,872 | +0.13(+0.31%) |
Sep 19, 2024 | 41.85 | 42.08 | 41.35 | 42.00 | 298,705 | +1.10(+2.69%) |
Sep 18, 2024 | 41.75 | 42.29 | 40.89 | 40.90 | 350,678 | -0.63(-1.52%) |
Sep 17, 2024 | 41.39 | 41.83 | 41.11 | 41.53 | 363,183 | +0.46(+1.12%) |
Sep 16, 2024 | 40.50 | 41.49 | 40.28 | 41.07 | 540,356 | +0.78(+1.94%) |
Sep 13, 2024 | 39.90 | 40.42 | 39.55 | 40.29 | 259,013 | +0.84(+2.13%) |
Sep 12, 2024 | 39.64 | 39.78 | 39.39 | 39.45 | 240,576 | -0.03(-0.08%) |
Sep 11, 2024 | 39.19 | 39.61 | 38.37 | 39.48 | 300,770 | +0.12(+0.30%) |
Sep 10, 2024 | 39.66 | 39.78 | 38.83 | 39.36 | 348,114 | -0.28(-0.71%) |
Sep 09, 2024 | 39.92 | 40.39 | 39.62 | 39.64 | 210,252 | -0.38(-0.95%) |
Sep 06, 2024 | 40.58 | 41.03 | 39.68 | 40.02 | 261,046 | -0.72(-1.77%) |
Sep 05, 2024 | 40.72 | 41.01 | 40.27 | 40.74 | 215,838 | +0.05(+0.12%) |
Sep 04, 2024 | 40.52 | 41.42 | 40.32 | 40.69 | 306,241 | +0.17(+0.42%) |
Sep 03, 2024 | 41.79 | 42.15 | 40.38 | 40.52 | 231,253 | -1.70(-4.03%) |
Aug 30, 2024 | 42.13 | 42.65 | 41.91 | 42.22 | 287,272 | +0.22(+0.52%) |
Aug 29, 2024 | 42.32 | 42.70 | 41.63 | 42.00 | 291,570 | +0.08(+0.19%) |
Aug 28, 2024 | 41.70 | 42.31 | 41.48 | 41.92 | 395,554 | +0.14(+0.34%) |
Aug 27, 2024 | 42.26 | 42.51 | 41.75 | 41.78 | 539,672 | -0.46(-1.09%) |
Aug 26, 2024 | 42.20 | 42.55 | 42.00 | 42.24 | 439,220 | +0.43(+1.03%) |
Aug 23, 2024 | 41.89 | 42.99 | 41.60 | 41.81 | 595,355 | +0.81(+1.98%) |
Aug 22, 2024 | 41.00 | 41.56 | 40.95 | 41.00 | 359,903 | +0.00(+0.00%) |
Aug 21, 2024 | 41.76 | 41.76 | 40.67 | 41.00 | 244,445 | -0.35(-0.85%) |
Aug 20, 2024 | 41.01 | 41.54 | 40.65 | 41.35 | 359,256 | +0.13(+0.32%) |
Aug 19, 2024 | 40.48 | 41.38 | 39.92 | 41.22 | 417,441 | +0.72(+1.78%) |
Aug 16, 2024 | 41.27 | 41.45 | 39.96 | 40.50 | 948,991 | +1.84(+4.76%) |
Aug 15, 2024 | 38.34 | 38.96 | 38.16 | 38.66 | 295,706 | +0.92(+2.44%) |
Aug 14, 2024 | 37.53 | 38.11 | 37.22 | 37.74 | 462,016 | +0.27(+0.72%) |
Aug 13, 2024 | 37.26 | 37.65 | 37.23 | 37.47 | 464,145 | +0.49(+1.33%) |
Aug 12, 2024 | 37.26 | 37.75 | 36.61 | 36.98 | 544,417 | -0.33(-0.88%) |
Aug 09, 2024 | 37.69 | 37.69 | 37.09 | 37.31 | 133,534 | -0.47(-1.24%) |
Aug 08, 2024 | 36.84 | 37.84 | 36.30 | 37.78 | 211,755 | +1.48(+4.08%) |
Aug 07, 2024 | 36.74 | 37.32 | 36.19 | 36.30 | 979,468 | -0.17(-0.47%) |
Aug 06, 2024 | 35.73 | 36.47 | 35.38 | 36.47 | 464,109 | +0.68(+1.90%) |
Aug 05, 2024 | 35.21 | 36.04 | 34.15 | 35.79 | 622,428 | -0.76(-2.08%) |
Aug 02, 2024 | 36.85 | 37.20 | 36.33 | 36.55 | 278,757 | -1.17(-3.10%) |
Aug 01, 2024 | 39.44 | 39.84 | 37.38 | 37.72 | 230,805 | -1.77(-4.48%) |
Jul 31, 2024 | 39.38 | 40.13 | 39.32 | 39.49 | 250,943 | +0.11(+0.28%) |
Jul 30, 2024 | 39.10 | 39.47 | 38.99 | 39.38 | 270,472 | +0.49(+1.26%) |
Jul 29, 2024 | 39.03 | 39.39 | 38.81 | 38.89 | 250,910 | -0.02(-0.05%) |
Jul 26, 2024 | 38.82 | 39.25 | 38.64 | 38.91 | 333,029 | +0.25(+0.65%) |
Jul 25, 2024 | 38.96 | 39.71 | 38.65 | 38.66 | 494,418 | -0.08(-0.21%) |
Jul 24, 2024 | 40.02 | 40.36 | 38.56 | 38.74 | 402,607 | -0.23(-0.59%) |
Jul 23, 2024 | 38.37 | 39.63 | 38.11 | 38.97 | 369,882 | +0.71(+1.86%) |
Jul 22, 2024 | 38.11 | 38.42 | 37.70 | 38.26 | 585,846 | +0.37(+0.98%) |
Jul 19, 2024 | 38.01 | 38.25 | 37.59 | 37.89 | 145,832 | -0.09(-0.24%) |
Jul 18, 2024 | 37.61 | 38.86 | 37.61 | 37.98 | 217,092 | +0.06(+0.16%) |
Jul 17, 2024 | 38.01 | 38.52 | 37.85 | 37.92 | 245,114 | -0.34(-0.89%) |
Jul 16, 2024 | 37.85 | 38.47 | 37.76 | 38.26 | 247,672 | +0.49(+1.30%) |
Jul 15, 2024 | 37.44 | 38.04 | 36.94 | 37.77 | 315,999 | +0.56(+1.50%) |
Jul 12, 2024 | 36.90 | 37.28 | 36.61 | 37.21 | 356,277 | +0.64(+1.75%) |
Jul 11, 2024 | 35.57 | 36.76 | 35.16 | 36.57 | 286,919 | +1.77(+5.09%) |
Jul 10, 2024 | 34.17 | 34.96 | 33.90 | 34.80 | 318,858 | +0.73(+2.14%) |
Jul 09, 2024 | 34.19 | 34.48 | 34.00 | 34.07 | 224,916 | -0.22(-0.64%) |
Jul 08, 2024 | 34.58 | 34.74 | 34.07 | 34.29 | 248,382 | -0.15(-0.44%) |
Jul 05, 2024 | 34.30 | 34.67 | 34.21 | 34.44 | 133,906 | +0.06(+0.17%) |
Jul 03, 2024 | 34.32 | 34.60 | 34.10 | 34.38 | 72,807 | +0.07(+0.20%) |
Jul 02, 2024 | 33.85 | 34.50 | 33.85 | 34.31 | 142,571 | +0.43(+1.27%) |