Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 38.56 | 39.49 | 38.32 | 39.10 | 1,055,761 | +0.73(+1.90%) |
Sep 16, 2024 | 38.08 | 38.55 | 37.73 | 38.37 | 877,754 | +0.66(+1.75%) |
Sep 13, 2024 | 38.38 | 38.93 | 37.63 | 37.71 | 965,583 | +0.17(+0.45%) |
Sep 12, 2024 | 36.29 | 37.73 | 35.97 | 37.54 | 883,979 | +1.46(+4.05%) |
Sep 11, 2024 | 35.88 | 36.16 | 34.80 | 36.08 | 665,710 | -0.11(-0.30%) |
Sep 10, 2024 | 35.93 | 36.27 | 35.64 | 36.19 | 558,318 | +0.54(+1.51%) |
Sep 09, 2024 | 35.95 | 36.47 | 35.60 | 35.65 | 847,881 | -0.27(-0.75%) |
Sep 06, 2024 | 36.63 | 37.55 | 35.89 | 35.92 | 1,062,175 | -0.59(-1.62%) |
Sep 05, 2024 | 36.82 | 37.19 | 36.28 | 36.51 | 620,341 | -0.32(-0.87%) |
Sep 04, 2024 | 37.70 | 37.93 | 36.69 | 36.83 | 949,912 | -0.94(-2.49%) |
Sep 03, 2024 | 39.81 | 40.01 | 37.66 | 37.77 | 1,325,032 | -2.73(-6.74%) |
Aug 30, 2024 | 40.08 | 40.60 | 39.78 | 40.50 | 733,721 | +0.70(+1.76%) |
Aug 29, 2024 | 39.47 | 40.32 | 39.24 | 39.80 | 848,975 | +0.67(+1.71%) |
Aug 28, 2024 | 38.94 | 39.22 | 38.00 | 39.13 | 1,407,999 | +0.09(+0.23%) |
Aug 27, 2024 | 40.26 | 40.26 | 38.59 | 39.04 | 1,274,662 | -1.47(-3.63%) |
Aug 26, 2024 | 41.50 | 41.99 | 40.40 | 40.51 | 1,235,216 | +0.15(+0.37%) |
Aug 23, 2024 | 39.53 | 40.96 | 39.53 | 40.36 | 872,410 | +1.14(+2.91%) |
Aug 22, 2024 | 38.97 | 39.62 | 38.83 | 39.22 | 638,993 | +0.17(+0.44%) |
Aug 21, 2024 | 38.94 | 39.21 | 38.53 | 39.05 | 1,411,508 | +0.44(+1.14%) |
Aug 20, 2024 | 39.05 | 39.36 | 38.60 | 38.61 | 688,885 | -0.44(-1.13%) |
Aug 19, 2024 | 38.84 | 39.16 | 38.58 | 39.05 | 551,071 | +0.21(+0.54%) |
Aug 16, 2024 | 39.59 | 39.67 | 38.77 | 38.84 | 522,981 | -0.81(-2.04%) |
Aug 15, 2024 | 39.54 | 39.82 | 38.76 | 39.65 | 726,196 | +1.26(+3.28%) |
Aug 14, 2024 | 38.90 | 39.00 | 38.12 | 38.39 | 591,883 | -0.23(-0.60%) |
Aug 13, 2024 | 37.83 | 38.73 | 37.55 | 38.62 | 850,103 | +1.08(+2.88%) |
Aug 12, 2024 | 38.56 | 38.56 | 37.35 | 37.54 | 561,656 | -0.74(-1.93%) |
Aug 09, 2024 | 38.88 | 39.15 | 37.91 | 38.28 | 566,998 | -0.35(-0.91%) |
Aug 08, 2024 | 38.13 | 39.55 | 37.87 | 38.63 | 1,335,537 | +1.31(+3.51%) |
Aug 07, 2024 | 38.51 | 39.08 | 37.30 | 37.32 | 974,371 | -0.65(-1.71%) |
Aug 06, 2024 | 36.87 | 38.55 | 36.09 | 37.97 | 1,653,306 | +1.14(+3.10%) |
Aug 05, 2024 | 36.09 | 37.54 | 35.71 | 36.83 | 1,160,382 | -1.90(-4.91%) |
Aug 02, 2024 | 38.99 | 39.28 | 37.33 | 38.73 | 1,224,775 | -1.73(-4.28%) |
Aug 01, 2024 | 41.78 | 42.02 | 40.14 | 40.46 | 836,362 | -1.32(-3.16%) |
Jul 31, 2024 | 41.18 | 42.77 | 40.72 | 41.78 | 1,024,395 | +0.84(+2.05%) |
Jul 30, 2024 | 40.96 | 41.85 | 40.52 | 40.94 | 1,005,020 | +0.80(+1.99%) |
Jul 29, 2024 | 40.22 | 40.69 | 39.92 | 40.14 | 583,100 | +0.03(+0.07%) |
Jul 26, 2024 | 39.66 | 40.63 | 39.66 | 40.11 | 1,124,664 | +1.25(+3.22%) |
Jul 25, 2024 | 37.70 | 39.75 | 37.52 | 38.86 | 929,031 | +1.42(+3.79%) |
Jul 24, 2024 | 38.89 | 39.25 | 37.35 | 37.44 | 1,050,408 | -1.72(-4.39%) |
Jul 23, 2024 | 38.65 | 39.33 | 38.46 | 39.16 | 1,058,035 | +0.17(+0.44%) |
Jul 22, 2024 | 38.96 | 39.03 | 38.33 | 38.99 | 994,732 | +0.36(+0.93%) |
Jul 19, 2024 | 39.17 | 39.18 | 38.28 | 38.63 | 962,729 | -0.68(-1.73%) |
Jul 18, 2024 | 39.61 | 40.10 | 38.82 | 39.31 | 1,515,859 | -0.53(-1.33%) |
Jul 17, 2024 | 40.73 | 40.98 | 39.83 | 39.84 | 1,475,066 | -1.34(-3.25%) |
Jul 16, 2024 | 39.55 | 41.32 | 39.38 | 41.18 | 1,175,422 | +2.04(+5.21%) |
Jul 15, 2024 | 38.78 | 39.33 | 38.47 | 39.14 | 1,090,337 | +0.79(+2.06%) |
Jul 12, 2024 | 38.37 | 39.25 | 38.25 | 38.35 | 884,337 | +0.34(+0.89%) |
Jul 11, 2024 | 37.61 | 38.15 | 37.56 | 38.01 | 867,750 | +0.99(+2.67%) |
Jul 10, 2024 | 35.87 | 37.10 | 35.81 | 37.02 | 865,748 | +1.37(+3.84%) |
Jul 09, 2024 | 36.23 | 36.38 | 35.49 | 35.65 | 649,879 | -0.43(-1.19%) |
Jul 08, 2024 | 36.18 | 36.66 | 35.85 | 36.08 | 855,005 | +0.16(+0.45%) |
Jul 05, 2024 | 35.94 | 36.18 | 35.64 | 35.92 | 1,128,554 | -0.26(-0.72%) |
Jul 03, 2024 | 35.60 | 36.26 | 35.40 | 36.18 | 689,393 | +0.57(+1.60%) |
Jul 02, 2024 | 35.51 | 35.88 | 35.36 | 35.61 | 1,030,326 | -0.02(-0.06%) |