Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.12 | 37.40 | 36.75 | 36.98 | 904,704 | +0.33(+0.90%) |
Sep 26, 2024 | 35.88 | 36.66 | 35.84 | 36.65 | 973,509 | +1.43(+4.06%) |
Sep 25, 2024 | 35.99 | 35.99 | 35.07 | 35.22 | 582,854 | -0.79(-2.19%) |
Sep 24, 2024 | 35.80 | 36.23 | 35.72 | 36.01 | 692,570 | +0.39(+1.09%) |
Sep 23, 2024 | 35.50 | 35.83 | 35.44 | 35.62 | 947,830 | +0.27(+0.76%) |
Sep 20, 2024 | 36.19 | 36.24 | 35.14 | 35.35 | 2,442,011 | -1.06(-2.91%) |
Sep 19, 2024 | 36.48 | 36.64 | 35.76 | 36.41 | 1,042,411 | +0.97(+2.74%) |
Sep 18, 2024 | 35.87 | 36.34 | 35.25 | 35.44 | 2,120,777 | -0.28(-0.78%) |
Sep 17, 2024 | 35.31 | 36.07 | 35.31 | 35.72 | 970,811 | +0.68(+1.94%) |
Sep 16, 2024 | 34.69 | 35.16 | 34.55 | 35.04 | 1,138,743 | +0.38(+1.10%) |
Sep 13, 2024 | 34.54 | 34.98 | 34.23 | 34.66 | 1,206,551 | +0.51(+1.49%) |
Sep 12, 2024 | 34.61 | 34.65 | 33.93 | 34.15 | 2,512,177 | -0.44(-1.27%) |
Sep 11, 2024 | 34.48 | 34.75 | 33.78 | 34.59 | 834,289 | +0.08(+0.23%) |
Sep 10, 2024 | 34.85 | 34.98 | 34.23 | 34.51 | 734,963 | -0.40(-1.15%) |
Sep 09, 2024 | 35.32 | 35.41 | 34.67 | 34.91 | 1,177,285 | -0.28(-0.80%) |
Sep 06, 2024 | 36.18 | 36.53 | 35.14 | 35.19 | 754,699 | -1.07(-2.95%) |
Sep 05, 2024 | 36.46 | 36.53 | 35.83 | 36.26 | 963,773 | -0.25(-0.68%) |
Sep 04, 2024 | 36.31 | 37.00 | 35.96 | 36.51 | 1,290,175 | -0.09(-0.25%) |
Sep 03, 2024 | 38.14 | 38.32 | 36.46 | 36.60 | 874,167 | -1.95(-5.06%) |
Aug 30, 2024 | 38.30 | 38.57 | 37.95 | 38.55 | 1,200,644 | +0.59(+1.55%) |
Aug 29, 2024 | 38.23 | 38.69 | 37.85 | 37.96 | 743,356 | +0.08(+0.21%) |
Aug 28, 2024 | 37.87 | 38.61 | 37.61 | 37.88 | 968,055 | -0.16(-0.42%) |
Aug 27, 2024 | 38.21 | 38.39 | 38.00 | 38.04 | 736,989 | -0.34(-0.89%) |
Aug 26, 2024 | 38.52 | 39.04 | 38.35 | 38.38 | 1,030,219 | +0.00(+0.00%) |
Aug 23, 2024 | 37.24 | 38.42 | 37.16 | 38.38 | 1,062,252 | +1.55(+4.21%) |
Aug 22, 2024 | 37.36 | 37.60 | 36.75 | 36.83 | 773,651 | -0.48(-1.29%) |
Aug 21, 2024 | 37.17 | 37.41 | 37.06 | 37.31 | 746,300 | +0.28(+0.76%) |
Aug 20, 2024 | 37.18 | 37.33 | 36.75 | 37.03 | 717,543 | -0.34(-0.91%) |
Aug 19, 2024 | 37.04 | 37.56 | 36.94 | 37.37 | 1,068,308 | +0.47(+1.27%) |
Aug 16, 2024 | 37.09 | 37.15 | 36.56 | 36.90 | 923,595 | -0.21(-0.57%) |
Aug 15, 2024 | 36.89 | 37.31 | 36.62 | 37.11 | 1,255,799 | +1.14(+3.17%) |
Aug 14, 2024 | 36.45 | 36.57 | 35.72 | 35.97 | 1,357,264 | -0.35(-0.96%) |
Aug 13, 2024 | 35.99 | 36.35 | 35.82 | 36.32 | 1,310,183 | +0.49(+1.36%) |
Aug 12, 2024 | 35.89 | 35.92 | 35.47 | 35.83 | 2,165,170 | -0.09(-0.25%) |
Aug 09, 2024 | 36.09 | 36.09 | 35.53 | 35.92 | 3,316,603 | -0.14(-0.39%) |
Aug 08, 2024 | 35.20 | 36.10 | 34.97 | 36.06 | 2,797,837 | +1.20(+3.43%) |
Aug 07, 2024 | 35.49 | 35.71 | 34.59 | 34.86 | 1,733,707 | -0.16(-0.46%) |
Aug 06, 2024 | 35.13 | 35.72 | 34.89 | 35.02 | 1,787,401 | -0.11(-0.31%) |
Aug 05, 2024 | 34.73 | 35.74 | 34.29 | 35.13 | 1,991,513 | -0.99(-2.73%) |
Aug 02, 2024 | 36.27 | 36.39 | 35.57 | 36.12 | 1,777,050 | -1.05(-2.82%) |
Aug 01, 2024 | 38.88 | 39.13 | 36.76 | 37.17 | 2,352,062 | -1.69(-4.36%) |
Jul 31, 2024 | 38.70 | 39.33 | 38.21 | 38.86 | 2,331,975 | +0.82(+2.15%) |
Jul 30, 2024 | 36.44 | 38.57 | 36.38 | 38.04 | 3,543,564 | +0.27(+0.71%) |
Jul 29, 2024 | 37.57 | 38.43 | 37.57 | 37.78 | 3,501,461 | -0.33(-0.86%) |
Jul 26, 2024 | 37.74 | 38.43 | 37.41 | 38.10 | 1,758,627 | +0.98(+2.63%) |
Jul 25, 2024 | 37.18 | 38.06 | 36.94 | 37.13 | 2,044,489 | +0.00(+0.00%) |
Jul 24, 2024 | 38.63 | 38.81 | 37.12 | 37.13 | 1,931,773 | -1.72(-4.44%) |
Jul 23, 2024 | 39.31 | 39.51 | 38.84 | 38.85 | 1,476,396 | -0.17(-0.43%) |
Jul 22, 2024 | 39.09 | 39.24 | 38.31 | 39.02 | 1,591,268 | +0.26(+0.67%) |
Jul 19, 2024 | 40.87 | 40.90 | 38.54 | 38.76 | 2,843,252 | -2.62(-6.33%) |
Jul 18, 2024 | 41.27 | 42.15 | 41.15 | 41.38 | 1,901,751 | -0.19(-0.46%) |
Jul 17, 2024 | 41.96 | 42.15 | 41.46 | 41.57 | 1,828,031 | -0.59(-1.39%) |
Jul 16, 2024 | 40.95 | 42.19 | 40.82 | 42.16 | 1,474,663 | +1.39(+3.40%) |
Jul 15, 2024 | 40.23 | 41.42 | 40.19 | 40.78 | 2,812,427 | +0.21(+0.52%) |
Jul 12, 2024 | 40.24 | 40.78 | 39.88 | 40.57 | 2,485,095 | +0.60(+1.50%) |
Jul 11, 2024 | 39.68 | 40.45 | 39.38 | 39.97 | 2,314,090 | +0.83(+2.11%) |
Jul 10, 2024 | 38.59 | 39.18 | 38.48 | 39.14 | 1,929,569 | +0.70(+1.81%) |
Jul 09, 2024 | 38.40 | 38.62 | 38.26 | 38.44 | 1,667,095 | -0.02(-0.05%) |
Jul 08, 2024 | 38.12 | 38.47 | 38.03 | 38.46 | 1,521,181 | +0.68(+1.79%) |
Jul 05, 2024 | 37.60 | 38.05 | 37.52 | 37.79 | 2,023,809 | -0.01(-0.03%) |
Jul 03, 2024 | 37.68 | 37.86 | 37.32 | 37.80 | 547,772 | +0.23(+0.61%) |
Jul 02, 2024 | 37.19 | 37.85 | 37.10 | 37.57 | 1,729,892 | +0.33(+0.88%) |