Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.56 | 37.56 | 37.20 | 37.27 | 4,706 | +0.05(+0.12%) |
Sep 26, 2024 | 37.62 | 37.62 | 37.02 | 37.22 | 2,894 | +0.12(+0.31%) |
Sep 25, 2024 | 37.64 | 37.69 | 37.11 | 37.11 | 3,533 | -0.55(-1.47%) |
Sep 24, 2024 | 37.90 | 37.90 | 37.19 | 37.66 | 4,625 | -0.19(-0.49%) |
Sep 23, 2024 | 39.01 | 39.01 | 37.72 | 37.85 | 7,203 | -0.94(-2.41%) |
Sep 20, 2024 | 38.86 | 38.92 | 38.60 | 38.79 | 12,088 | -0.13(-0.33%) |
Sep 19, 2024 | 38.95 | 39.37 | 38.53 | 38.92 | 6,236 | +0.98(+2.58%) |
Sep 18, 2024 | 38.02 | 38.68 | 37.70 | 37.94 | 5,754 | +0.40(+1.07%) |
Sep 17, 2024 | 37.83 | 38.01 | 37.47 | 37.53 | 2,844 | -0.06(-0.16%) |
Sep 16, 2024 | 38.11 | 38.19 | 37.59 | 37.59 | 4,849 | -0.41(-1.07%) |
Sep 13, 2024 | 37.12 | 38.00 | 37.12 | 38.00 | 11,423 | +1.20(+3.25%) |
Sep 12, 2024 | 36.73 | 36.92 | 36.73 | 36.80 | 2,708 | +0.01(+0.02%) |
Sep 11, 2024 | 36.40 | 36.86 | 36.40 | 36.80 | 2,125 | +0.21(+0.58%) |
Sep 10, 2024 | 36.74 | 36.74 | 36.32 | 36.59 | 6,480 | +0.07(+0.20%) |
Sep 09, 2024 | 36.26 | 36.82 | 36.26 | 36.51 | 2,615 | +0.45(+1.25%) |
Sep 06, 2024 | 36.68 | 36.68 | 35.71 | 36.06 | 3,409 | -0.35(-0.95%) |
Sep 05, 2024 | 36.68 | 36.68 | 36.38 | 36.41 | 2,189 | -0.27(-0.74%) |
Sep 04, 2024 | 36.15 | 36.68 | 36.15 | 36.68 | 2,831 | +0.35(+0.96%) |
Sep 03, 2024 | 37.05 | 37.84 | 36.31 | 36.33 | 6,693 | -1.08(-2.89%) |
Aug 30, 2024 | 37.20 | 37.41 | 36.91 | 37.41 | 1,945 | +0.38(+1.03%) |
Aug 29, 2024 | 37.24 | 37.76 | 37.03 | 37.03 | 4,269 | -0.10(-0.26%) |
Aug 28, 2024 | 37.18 | 37.18 | 36.88 | 37.13 | 1,306 | -0.23(-0.62%) |
Aug 27, 2024 | 37.38 | 37.38 | 37.06 | 37.36 | 4,100 | -0.15(-0.40%) |
Aug 26, 2024 | 37.35 | 37.67 | 37.30 | 37.51 | 14,769 | +0.49(+1.32%) |
Aug 23, 2024 | 36.60 | 37.07 | 36.60 | 37.02 | 4,818 | +0.69(+1.90%) |
Aug 22, 2024 | 37.17 | 37.17 | 36.33 | 36.33 | 5,552 | -0.97(-2.60%) |
Aug 21, 2024 | 37.20 | 37.32 | 36.92 | 37.30 | 6,460 | +0.38(+1.03%) |
Aug 20, 2024 | 36.70 | 37.02 | 36.50 | 36.92 | 8,705 | +0.15(+0.40%) |
Aug 19, 2024 | 35.76 | 36.77 | 35.68 | 36.77 | 2,589 | +1.04(+2.92%) |
Aug 16, 2024 | 35.83 | 35.84 | 35.65 | 35.73 | 2,946 | -0.19(-0.53%) |
Aug 15, 2024 | 35.86 | 36.09 | 35.85 | 35.92 | 2,554 | +0.95(+2.71%) |
Aug 14, 2024 | 35.39 | 35.39 | 34.81 | 34.97 | 7,051 | -0.38(-1.08%) |
Aug 13, 2024 | 35.10 | 35.41 | 35.00 | 35.35 | 4,356 | +0.57(+1.63%) |
Aug 12, 2024 | 34.40 | 34.95 | 34.40 | 34.79 | 5,041 | +0.19(+0.55%) |
Aug 09, 2024 | 34.75 | 34.91 | 34.54 | 34.59 | 4,694 | +0.17(+0.50%) |
Aug 08, 2024 | 34.03 | 34.53 | 33.76 | 34.42 | 3,040 | +0.77(+2.30%) |
Aug 07, 2024 | 35.29 | 35.29 | 33.65 | 33.65 | 2,403 | -1.17(-3.36%) |
Aug 06, 2024 | 34.49 | 35.31 | 34.49 | 34.82 | 11,513 | +0.56(+1.64%) |
Aug 05, 2024 | 33.05 | 34.40 | 33.05 | 34.26 | 14,964 | -1.28(-3.61%) |
Aug 02, 2024 | 35.41 | 35.54 | 34.79 | 35.54 | 5,925 | -1.17(-3.18%) |
Aug 01, 2024 | 37.49 | 37.49 | 36.45 | 36.71 | 9,496 | -0.74(-1.98%) |
Jul 31, 2024 | 37.36 | 38.30 | 36.99 | 37.45 | 4,458 | +0.33(+0.90%) |
Jul 30, 2024 | 37.12 | 37.16 | 37.05 | 37.12 | 784 | -0.48(-1.29%) |
Jul 29, 2024 | 38.42 | 38.42 | 37.37 | 37.60 | 8,671 | -0.77(-2.02%) |
Jul 26, 2024 | 38.38 | 38.68 | 38.04 | 38.37 | 6,152 | +0.55(+1.46%) |
Jul 25, 2024 | 37.82 | 38.16 | 37.77 | 37.82 | 4,750 | +0.51(+1.36%) |
Jul 24, 2024 | 37.55 | 37.88 | 37.29 | 37.32 | 7,008 | -0.33(-0.87%) |
Jul 23, 2024 | 37.30 | 37.73 | 37.30 | 37.64 | 3,561 | +0.51(+1.36%) |
Jul 22, 2024 | 36.66 | 37.16 | 36.53 | 37.14 | 5,661 | +0.72(+1.99%) |
Jul 19, 2024 | 36.61 | 36.61 | 36.27 | 36.41 | 2,904 | -0.22(-0.60%) |
Jul 18, 2024 | 37.59 | 38.08 | 36.38 | 36.64 | 6,675 | -1.02(-2.72%) |
Jul 17, 2024 | 38.07 | 38.59 | 37.35 | 37.66 | 6,884 | -1.08(-2.79%) |
Jul 16, 2024 | 37.95 | 38.79 | 37.95 | 38.74 | 26,210 | +0.97(+2.57%) |
Jul 15, 2024 | 37.16 | 37.77 | 36.91 | 37.77 | 7,512 | +0.86(+2.33%) |
Jul 12, 2024 | 37.08 | 37.40 | 36.65 | 36.91 | 13,333 | +0.37(+1.02%) |
Jul 11, 2024 | 35.70 | 36.71 | 35.70 | 36.54 | 2,648 | +1.63(+4.66%) |
Jul 10, 2024 | 34.65 | 35.00 | 34.57 | 34.91 | 5,642 | +0.24(+0.69%) |
Jul 09, 2024 | 33.93 | 34.70 | 33.93 | 34.67 | 17,576 | +0.72(+2.13%) |
Jul 08, 2024 | 33.59 | 34.20 | 33.59 | 33.95 | 6,622 | +0.99(+2.99%) |
Jul 05, 2024 | 32.59 | 33.10 | 32.45 | 32.96 | 7,180 | +0.19(+0.57%) |
Jul 03, 2024 | 32.80 | 32.87 | 32.60 | 32.77 | 1,757 | -0.02(-0.05%) |
Jul 02, 2024 | 33.73 | 33.73 | 32.79 | 32.79 | 2,129 | -1.00(-2.96%) |