Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 39.30 | 39.30 | 38.54 | 38.99 | 35,548 | -0.02(-0.05%) |
Sep 18, 2024 | 39.47 | 39.73 | 38.85 | 39.01 | 35,360 | -0.25(-0.64%) |
Sep 17, 2024 | 39.50 | 39.79 | 39.17 | 39.26 | 45,328 | -0.11(-0.28%) |
Sep 16, 2024 | 39.31 | 39.45 | 39.08 | 39.37 | 23,153 | +0.24(+0.61%) |
Sep 13, 2024 | 38.67 | 39.14 | 38.32 | 39.13 | 24,341 | +0.82(+2.14%) |
Sep 12, 2024 | 38.30 | 38.40 | 38.02 | 38.31 | 27,094 | +0.24(+0.63%) |
Sep 11, 2024 | 38.78 | 38.78 | 37.95 | 38.07 | 27,053 | -0.85(-2.18%) |
Sep 10, 2024 | 38.26 | 39.03 | 38.19 | 38.92 | 35,620 | +0.79(+2.07%) |
Sep 09, 2024 | 37.84 | 38.15 | 37.60 | 38.13 | 27,237 | +0.19(+0.50%) |
Sep 06, 2024 | 38.45 | 38.60 | 37.89 | 37.94 | 25,862 | -0.39(-1.02%) |
Sep 05, 2024 | 38.79 | 38.88 | 38.28 | 38.33 | 24,571 | -0.18(-0.47%) |
Sep 04, 2024 | 38.38 | 38.73 | 38.29 | 38.51 | 23,919 | +0.01(+0.03%) |
Sep 03, 2024 | 38.98 | 39.16 | 38.49 | 38.50 | 31,307 | -0.48(-1.23%) |
Aug 30, 2024 | 38.71 | 39.01 | 38.32 | 38.98 | 60,350 | +0.23(+0.59%) |
Aug 29, 2024 | 38.76 | 38.95 | 38.37 | 38.75 | 38,961 | +0.20(+0.52%) |
Aug 28, 2024 | 38.59 | 39.17 | 38.20 | 38.55 | 42,067 | +0.14(+0.36%) |
Aug 27, 2024 | 38.21 | 38.68 | 37.78 | 38.41 | 43,094 | +0.40(+1.05%) |
Aug 26, 2024 | 38.53 | 38.69 | 37.94 | 38.01 | 61,052 | -0.15(-0.39%) |
Aug 23, 2024 | 38.26 | 39.02 | 37.84 | 38.16 | 110,948 | +0.10(+0.26%) |
Aug 22, 2024 | 39.01 | 39.09 | 38.02 | 38.06 | 32,175 | -0.84(-2.16%) |
Aug 21, 2024 | 38.80 | 39.14 | 38.45 | 38.90 | 37,179 | +0.33(+0.86%) |
Aug 20, 2024 | 38.70 | 38.74 | 38.46 | 38.57 | 38,006 | -0.37(-0.95%) |
Aug 19, 2024 | 38.54 | 39.09 | 38.54 | 38.94 | 23,775 | +0.24(+0.62%) |
Aug 16, 2024 | 38.56 | 38.97 | 38.27 | 38.70 | 27,114 | +0.03(+0.08%) |
Aug 15, 2024 | 38.70 | 39.05 | 38.30 | 38.67 | 32,598 | +0.35(+0.91%) |
Aug 14, 2024 | 37.81 | 38.49 | 37.81 | 38.32 | 28,172 | +0.22(+0.58%) |
Aug 13, 2024 | 38.12 | 38.22 | 37.85 | 38.10 | 29,150 | +0.19(+0.50%) |
Aug 12, 2024 | 38.15 | 38.16 | 37.59 | 37.91 | 34,809 | -0.24(-0.63%) |
Aug 09, 2024 | 38.16 | 38.23 | 37.62 | 38.15 | 29,848 | +0.06(+0.16%) |
Aug 08, 2024 | 38.35 | 38.47 | 37.98 | 38.09 | 30,679 | -0.10(-0.26%) |
Aug 07, 2024 | 38.81 | 38.88 | 37.98 | 38.19 | 40,168 | -0.27(-0.70%) |
Aug 06, 2024 | 38.71 | 38.97 | 38.18 | 38.46 | 64,754 | -0.29(-0.75%) |
Aug 05, 2024 | 40.01 | 40.09 | 38.49 | 38.75 | 79,099 | -2.33(-5.67%) |
Aug 02, 2024 | 40.11 | 41.79 | 39.65 | 41.08 | 68,307 | -0.08(-0.19%) |
Aug 01, 2024 | 41.59 | 41.90 | 40.67 | 41.16 | 34,594 | -0.15(-0.36%) |
Jul 31, 2024 | 41.47 | 41.82 | 40.79 | 41.31 | 47,685 | +0.08(+0.19%) |
Jul 30, 2024 | 40.78 | 41.27 | 40.61 | 41.23 | 34,328 | +0.41(+1.00%) |
Jul 29, 2024 | 41.42 | 41.77 | 40.29 | 40.82 | 39,990 | -0.32(-0.78%) |
Jul 26, 2024 | 41.04 | 41.31 | 40.80 | 41.14 | 32,220 | +0.44(+1.08%) |
Jul 25, 2024 | 41.14 | 41.96 | 40.62 | 40.70 | 69,677 | -0.48(-1.17%) |
Jul 24, 2024 | 40.65 | 41.46 | 40.09 | 41.18 | 44,836 | +0.44(+1.08%) |
Jul 23, 2024 | 40.53 | 41.30 | 40.33 | 40.74 | 52,848 | +0.00(+0.00%) |
Jul 22, 2024 | 40.24 | 40.75 | 39.75 | 40.74 | 28,671 | +0.50(+1.24%) |
Jul 19, 2024 | 40.83 | 41.48 | 40.05 | 40.24 | 34,963 | -0.56(-1.37%) |
Jul 18, 2024 | 40.99 | 41.50 | 40.58 | 40.80 | 37,748 | -0.34(-0.83%) |
Jul 17, 2024 | 40.04 | 41.41 | 40.04 | 41.14 | 65,219 | +0.91(+2.26%) |
Jul 16, 2024 | 39.30 | 40.40 | 39.30 | 40.23 | 66,960 | +0.90(+2.29%) |
Jul 15, 2024 | 39.62 | 39.73 | 38.99 | 39.33 | 52,714 | -0.16(-0.41%) |
Jul 12, 2024 | 39.39 | 39.94 | 39.29 | 39.49 | 48,689 | +0.47(+1.20%) |
Jul 11, 2024 | 38.12 | 39.23 | 38.12 | 39.02 | 56,307 | +1.34(+3.56%) |
Jul 10, 2024 | 36.97 | 37.72 | 36.83 | 37.68 | 31,863 | +0.74(+2.00%) |
Jul 09, 2024 | 36.83 | 37.10 | 36.53 | 36.94 | 28,484 | +0.05(+0.14%) |
Jul 08, 2024 | 36.98 | 37.25 | 36.89 | 36.89 | 31,089 | +0.04(+0.11%) |
Jul 05, 2024 | 36.32 | 36.89 | 36.08 | 36.85 | 79,107 | +0.43(+1.18%) |
Jul 03, 2024 | 37.18 | 37.21 | 36.36 | 36.42 | 41,368 | -0.76(-2.04%) |
Jul 02, 2024 | 36.80 | 37.41 | 36.80 | 37.18 | 36,259 | +0.36(+0.98%) |