Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 38.88 | 38.88 | 38.44 | 38.44 | 724,641 | -0.23(-0.59%) |
Sep 24, 2024 | 38.52 | 38.68 | 38.47 | 38.67 | 118,462 | +0.29(+0.76%) |
Sep 23, 2024 | 38.43 | 38.51 | 38.33 | 38.38 | 136,532 | -0.20(-0.52%) |
Sep 20, 2024 | 38.70 | 38.71 | 38.42 | 38.58 | 196,584 | -0.20(-0.52%) |
Sep 19, 2024 | 38.60 | 38.91 | 38.46 | 38.78 | 255,026 | +0.47(+1.23%) |
Sep 18, 2024 | 38.46 | 38.77 | 38.23 | 38.31 | 412,362 | -0.13(-0.34%) |
Sep 17, 2024 | 38.54 | 38.59 | 38.31 | 38.44 | 859,915 | -0.01(-0.03%) |
Sep 16, 2024 | 38.20 | 38.45 | 38.12 | 38.45 | 103,498 | +0.34(+0.89%) |
Sep 13, 2024 | 38.07 | 38.29 | 38.03 | 38.11 | 106,945 | +0.02(+0.05%) |
Sep 12, 2024 | 37.76 | 38.11 | 37.59 | 38.09 | 149,934 | +0.23(+0.61%) |
Sep 11, 2024 | 37.68 | 37.88 | 37.25 | 37.86 | 236,447 | +0.14(+0.37%) |
Sep 10, 2024 | 37.82 | 37.82 | 37.44 | 37.72 | 327,272 | -0.38(-1.00%) |
Sep 09, 2024 | 38.01 | 38.20 | 37.95 | 38.10 | 135,714 | +0.36(+0.95%) |
Sep 06, 2024 | 38.40 | 38.46 | 37.67 | 37.74 | 295,092 | -0.51(-1.33%) |
Sep 05, 2024 | 38.32 | 38.37 | 38.16 | 38.25 | 555,083 | +0.16(+0.42%) |
Sep 04, 2024 | 38.17 | 38.34 | 38.07 | 38.09 | 572,118 | +0.05(+0.13%) |
Sep 03, 2024 | 38.47 | 38.52 | 37.99 | 38.04 | 320,584 | -0.81(-2.08%) |
Aug 30, 2024 | 38.81 | 38.89 | 38.65 | 38.85 | 154,783 | +0.22(+0.57%) |
Aug 29, 2024 | 38.65 | 38.81 | 38.53 | 38.63 | 129,387 | +0.14(+0.36%) |
Aug 28, 2024 | 38.51 | 38.57 | 38.34 | 38.49 | 178,686 | -0.07(-0.18%) |
Aug 27, 2024 | 38.47 | 38.59 | 38.43 | 38.56 | 146,979 | +0.27(+0.71%) |
Aug 26, 2024 | 38.32 | 38.38 | 38.23 | 38.29 | 82,352 | -0.15(-0.39%) |
Aug 23, 2024 | 38.11 | 38.45 | 38.09 | 38.44 | 422,453 | +0.76(+2.02%) |
Aug 22, 2024 | 37.96 | 37.97 | 37.64 | 37.68 | 160,326 | -0.24(-0.63%) |
Aug 21, 2024 | 37.83 | 37.99 | 37.74 | 37.92 | 375,041 | +0.45(+1.20%) |
Aug 20, 2024 | 37.50 | 37.59 | 37.42 | 37.47 | 183,408 | -0.16(-0.43%) |
Aug 19, 2024 | 37.50 | 37.70 | 37.50 | 37.63 | 136,426 | +0.42(+1.13%) |
Aug 16, 2024 | 37.00 | 37.23 | 36.98 | 37.21 | 422,765 | +0.30(+0.81%) |
Aug 15, 2024 | 36.84 | 37.05 | 36.78 | 36.91 | 220,205 | +0.42(+1.15%) |
Aug 14, 2024 | 36.41 | 36.52 | 36.37 | 36.49 | 179,826 | +0.39(+1.08%) |
Aug 13, 2024 | 35.69 | 36.13 | 35.67 | 36.10 | 447,404 | +0.43(+1.21%) |
Aug 12, 2024 | 35.76 | 35.79 | 35.59 | 35.67 | 65,321 | +0.11(+0.31%) |
Aug 09, 2024 | 35.37 | 35.62 | 35.32 | 35.56 | 165,221 | +0.10(+0.28%) |
Aug 08, 2024 | 35.27 | 35.52 | 35.14 | 35.46 | 169,457 | +0.30(+0.85%) |
Aug 07, 2024 | 35.58 | 35.67 | 35.14 | 35.16 | 388,326 | +0.20(+0.57%) |
Aug 06, 2024 | 34.59 | 35.16 | 34.58 | 34.96 | 750,726 | -0.12(-0.34%) |
Aug 05, 2024 | 34.78 | 35.33 | 34.75 | 35.08 | 373,304 | -0.79(-2.20%) |
Aug 02, 2024 | 35.82 | 35.91 | 35.62 | 35.87 | 698,343 | -0.18(-0.50%) |
Aug 01, 2024 | 36.59 | 36.66 | 35.88 | 36.05 | 432,486 | -1.09(-2.93%) |
Jul 31, 2024 | 37.22 | 37.33 | 37.06 | 37.14 | 335,809 | -0.11(-0.30%) |
Jul 30, 2024 | 37.31 | 37.37 | 37.11 | 37.25 | 387,277 | +0.13(+0.35%) |
Jul 29, 2024 | 37.16 | 37.16 | 36.88 | 37.12 | 130,462 | -0.38(-1.01%) |
Jul 26, 2024 | 37.29 | 37.53 | 37.26 | 37.50 | 216,375 | +0.36(+0.97%) |
Jul 25, 2024 | 37.14 | 37.44 | 36.95 | 37.14 | 261,447 | -0.37(-0.99%) |
Jul 24, 2024 | 37.70 | 37.83 | 37.51 | 37.51 | 302,607 | -0.29(-0.77%) |
Jul 23, 2024 | 37.85 | 37.89 | 37.73 | 37.80 | 130,506 | -0.33(-0.87%) |
Jul 22, 2024 | 37.91 | 38.16 | 37.80 | 38.13 | 276,638 | +0.67(+1.79%) |
Jul 19, 2024 | 37.57 | 37.60 | 37.43 | 37.46 | 123,556 | -0.22(-0.58%) |
Jul 18, 2024 | 38.06 | 38.13 | 37.60 | 37.68 | 252,757 | -0.06(-0.16%) |
Jul 17, 2024 | 37.68 | 37.88 | 37.68 | 37.74 | 169,005 | -0.04(-0.11%) |
Jul 16, 2024 | 37.47 | 37.79 | 37.40 | 37.78 | 101,198 | +0.26(+0.69%) |
Jul 15, 2024 | 37.75 | 37.75 | 37.45 | 37.52 | 121,734 | -0.25(-0.66%) |
Jul 12, 2024 | 37.73 | 37.91 | 37.73 | 37.77 | 96,479 | +0.32(+0.85%) |
Jul 11, 2024 | 37.51 | 37.55 | 37.37 | 37.45 | 184,076 | +0.13(+0.35%) |
Jul 10, 2024 | 37.12 | 37.34 | 37.08 | 37.32 | 149,620 | +0.63(+1.72%) |
Jul 09, 2024 | 36.77 | 36.81 | 36.59 | 36.69 | 118,529 | -0.12(-0.33%) |
Jul 08, 2024 | 37.13 | 37.13 | 36.77 | 36.81 | 113,001 | -0.17(-0.46%) |
Jul 05, 2024 | 37.08 | 37.09 | 36.65 | 36.98 | 246,159 | +0.24(+0.65%) |
Jul 03, 2024 | 36.69 | 36.78 | 36.65 | 36.74 | 126,338 | +0.48(+1.32%) |
Jul 02, 2024 | 36.13 | 36.26 | 36.00 | 36.26 | 427,519 | -0.20(-0.55%) |