Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.91 | 39.91 | 39.87 | 39.87 | 297 | +0.88(+2.26%) |
Sep 25, 2024 | 38.92 | 38.99 | 38.92 | 38.99 | 302 | -0.14(-0.35%) |
Sep 24, 2024 | 39.02 | 39.13 | 39.02 | 39.13 | 212 | +0.35(+0.90%) |
Sep 23, 2024 | 38.66 | 38.78 | 38.66 | 38.78 | 137 | +0.22(+0.57%) |
Sep 20, 2024 | 38.49 | 38.56 | 38.49 | 38.56 | 361 | -0.56(-1.43%) |
Sep 19, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 86 | +0.52(+1.35%) |
Sep 18, 2024 | 38.43 | 38.60 | 38.43 | 38.60 | 853 | +0.23(+0.60%) |
Sep 17, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 74 | +0.19(+0.50%) |
Sep 16, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 20 | +0.13(+0.34%) |
Sep 13, 2024 | 38.12 | 38.12 | 37.95 | 38.05 | 1,101 | +0.59(+1.57%) |
Sep 12, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 71 | +0.32(+0.87%) |
Sep 11, 2024 | 37.03 | 37.14 | 37.03 | 37.14 | 279 | +0.45(+1.23%) |
Sep 10, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 42 | -0.72(-1.92%) |
Sep 09, 2024 | 37.24 | 37.41 | 37.24 | 37.41 | 1,041 | +0.41(+1.11%) |
Sep 06, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | -1.07(-2.81%) |
Sep 05, 2024 | 37.96 | 38.07 | 37.96 | 38.07 | 255 | +0.33(+0.87%) |
Sep 04, 2024 | 37.69 | 37.74 | 37.68 | 37.74 | 313 | -0.85(-2.20%) |
Sep 03, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 15 | +0.00(+0.00%) |
Aug 30, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 100 | +0.37(+0.97%) |
Aug 29, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 3 | -0.17(-0.45%) |
Aug 28, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 49 | -0.16(-0.41%) |
Aug 27, 2024 | 38.41 | 38.55 | 38.39 | 38.55 | 656 | +0.31(+0.81%) |
Aug 26, 2024 | 38.24 | 38.29 | 38.24 | 38.24 | 385 | -0.13(-0.34%) |
Aug 23, 2024 | 37.93 | 38.40 | 37.93 | 38.37 | 2,294 | +0.69(+1.83%) |
Aug 22, 2024 | 37.71 | 37.71 | 37.68 | 37.68 | 215 | -0.11(-0.29%) |
Aug 21, 2024 | 37.74 | 37.79 | 37.74 | 37.79 | 227 | +0.42(+1.12%) |
Aug 20, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 7 | -0.19(-0.50%) |
Aug 19, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 49 | +0.51(+1.37%) |
Aug 16, 2024 | 37.17 | 37.17 | 37.05 | 37.05 | 605 | +0.17(+0.47%) |
Aug 15, 2024 | 36.93 | 36.93 | 36.88 | 36.88 | 296 | +0.49(+1.35%) |
Aug 14, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35 | +0.26(+0.71%) |
Aug 13, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 10 | +0.44(+1.24%) |
Aug 12, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 6 | -0.09(-0.25%) |
Aug 09, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 100 | +0.17(+0.48%) |
Aug 08, 2024 | 35.34 | 35.61 | 35.34 | 35.61 | 230 | +0.47(+1.34%) |
Aug 07, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 68 | -0.18(-0.51%) |
Aug 06, 2024 | 35.02 | 35.32 | 35.02 | 35.32 | 158 | +0.14(+0.40%) |
Aug 05, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 46 | -0.69(-1.92%) |
Aug 02, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 100 | -0.53(-1.45%) |
Aug 01, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 3 | -1.06(-2.83%) |
Jul 31, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 33 | -0.12(-0.31%) |
Jul 30, 2024 | 37.50 | 37.58 | 37.50 | 37.58 | 1,802 | +0.02(+0.05%) |
Jul 29, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 8 | -0.18(-0.48%) |
Jul 26, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 100 | +0.41(+1.09%) |
Jul 25, 2024 | 35.53 | 37.33 | 35.53 | 37.33 | 131 | -0.13(-0.34%) |
Jul 24, 2024 | 37.74 | 37.75 | 37.42 | 37.46 | 9,905 | -0.69(-1.81%) |
Jul 23, 2024 | 38.03 | 38.15 | 38.02 | 38.15 | 2,604 | -0.27(-0.70%) |
Jul 22, 2024 | 38.31 | 38.42 | 38.31 | 38.42 | 268 | +0.46(+1.20%) |
Jul 19, 2024 | 38.12 | 38.12 | 37.88 | 37.96 | 2,980 | -0.37(-0.96%) |
Jul 18, 2024 | 38.33 | 38.33 | 38.25 | 38.33 | 106 | -0.06(-0.15%) |
Jul 17, 2024 | 38.25 | 38.39 | 38.23 | 38.39 | 3,333 | -0.09(-0.23%) |
Jul 16, 2024 | 38.17 | 38.49 | 38.17 | 38.48 | 3,181 | +0.01(+0.02%) |
Jul 15, 2024 | 38.47 | 38.47 | 38.38 | 38.47 | 134 | -0.25(-0.64%) |
Jul 12, 2024 | 38.72 | 38.72 | 38.71 | 38.72 | 103 | +0.36(+0.94%) |
Jul 11, 2024 | 38.40 | 38.40 | 38.36 | 38.36 | 2,962 | -0.55(-1.41%) |
Jul 10, 2024 | 38.91 | 38.91 | 38.01 | 38.91 | 5,377 | +1.38(+3.68%) |
Jul 09, 2024 | 37.62 | 37.62 | 37.53 | 37.53 | 817 | -0.56(-1.47%) |
Jul 08, 2024 | 38.01 | 38.09 | 38.01 | 38.09 | 316 | -0.17(-0.45%) |
Jul 05, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 100 | +0.55(+1.46%) |
Jul 03, 2024 | 37.71 | 37.71 | 37.65 | 37.71 | 141 | +0.62(+1.67%) |
Jul 02, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 176 | -0.20(-0.54%) |