Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.61 | 39.81 | 39.50 | 39.57 | 36,987 | -0.44(-1.10%) |
Sep 26, 2024 | 39.60 | 40.13 | 39.60 | 40.01 | 31,590 | +0.49(+1.24%) |
Sep 25, 2024 | 40.00 | 40.00 | 39.45 | 39.52 | 45,676 | -0.91(-2.25%) |
Sep 24, 2024 | 40.26 | 40.44 | 40.22 | 40.43 | 50,756 | +0.21(+0.53%) |
Sep 23, 2024 | 40.17 | 40.30 | 40.03 | 40.22 | 45,198 | -0.16(-0.41%) |
Sep 20, 2024 | 40.80 | 40.80 | 40.33 | 40.38 | 50,692 | -0.13(-0.32%) |
Sep 19, 2024 | 40.37 | 40.54 | 40.14 | 40.51 | 43,706 | +0.59(+1.48%) |
Sep 18, 2024 | 40.09 | 40.56 | 39.92 | 39.92 | 48,590 | -0.18(-0.45%) |
Sep 17, 2024 | 40.27 | 40.38 | 40.00 | 40.10 | 60,053 | -0.33(-0.82%) |
Sep 16, 2024 | 40.15 | 40.47 | 40.11 | 40.43 | 52,559 | +0.55(+1.38%) |
Sep 13, 2024 | 39.82 | 40.07 | 39.82 | 39.88 | 51,042 | +0.36(+0.90%) |
Sep 12, 2024 | 39.17 | 39.58 | 39.07 | 39.52 | 121,232 | +0.38(+0.96%) |
Sep 11, 2024 | 39.04 | 39.19 | 38.63 | 39.15 | 88,689 | +0.54(+1.40%) |
Sep 10, 2024 | 38.74 | 38.75 | 38.36 | 38.61 | 66,598 | +0.04(+0.11%) |
Sep 09, 2024 | 38.53 | 38.65 | 38.40 | 38.57 | 37,971 | +0.49(+1.28%) |
Sep 06, 2024 | 38.68 | 38.68 | 38.07 | 38.08 | 33,386 | -0.48(-1.24%) |
Sep 05, 2024 | 38.78 | 38.81 | 38.33 | 38.56 | 50,838 | +0.41(+1.07%) |
Sep 04, 2024 | 38.33 | 38.37 | 38.09 | 38.15 | 38,594 | +0.12(+0.32%) |
Sep 03, 2024 | 38.28 | 38.39 | 38.00 | 38.03 | 39,209 | -0.10(-0.26%) |
Aug 30, 2024 | 38.06 | 38.13 | 37.94 | 38.13 | 32,765 | +0.25(+0.66%) |
Aug 29, 2024 | 38.20 | 38.20 | 37.88 | 37.88 | 35,236 | -0.20(-0.53%) |
Aug 28, 2024 | 38.14 | 38.28 | 37.95 | 38.08 | 66,677 | +0.02(+0.05%) |
Aug 27, 2024 | 38.06 | 38.18 | 37.94 | 38.06 | 45,044 | +0.06(+0.16%) |
Aug 26, 2024 | 37.83 | 38.05 | 37.82 | 38.00 | 159,904 | +0.00(+0.00%) |
Aug 23, 2024 | 37.64 | 38.01 | 37.64 | 38.00 | 60,518 | +0.83(+2.23%) |
Aug 22, 2024 | 37.45 | 37.48 | 37.17 | 37.17 | 37,118 | -0.26(-0.69%) |
Aug 21, 2024 | 37.21 | 37.45 | 37.13 | 37.43 | 56,251 | +0.26(+0.70%) |
Aug 20, 2024 | 37.03 | 37.27 | 37.02 | 37.17 | 69,268 | +0.09(+0.24%) |
Aug 19, 2024 | 36.97 | 37.16 | 36.97 | 37.08 | 44,325 | +0.27(+0.73%) |
Aug 16, 2024 | 36.57 | 36.85 | 36.50 | 36.81 | 45,503 | +0.46(+1.27%) |
Aug 15, 2024 | 36.32 | 36.45 | 36.25 | 36.35 | 32,436 | +0.27(+0.75%) |
Aug 14, 2024 | 35.84 | 36.14 | 35.84 | 36.08 | 43,978 | +0.28(+0.78%) |
Aug 13, 2024 | 35.36 | 35.85 | 35.29 | 35.80 | 54,526 | +0.45(+1.27%) |
Aug 12, 2024 | 35.39 | 35.45 | 35.20 | 35.35 | 70,291 | -0.29(-0.81%) |
Aug 09, 2024 | 35.51 | 35.70 | 35.51 | 35.64 | 90,162 | +0.48(+1.37%) |
Aug 08, 2024 | 35.12 | 35.23 | 34.99 | 35.16 | 63,895 | +0.49(+1.41%) |
Aug 07, 2024 | 35.11 | 35.24 | 34.67 | 34.67 | 80,255 | +0.30(+0.88%) |
Aug 06, 2024 | 34.04 | 34.59 | 34.03 | 34.37 | 113,626 | +0.01(+0.02%) |
Aug 05, 2024 | 34.21 | 34.74 | 34.17 | 34.36 | 72,503 | -1.07(-3.02%) |
Aug 02, 2024 | 35.23 | 35.52 | 35.16 | 35.43 | 80,499 | +0.43(+1.23%) |
Aug 01, 2024 | 34.62 | 35.14 | 34.06 | 35.00 | 96,192 | -0.16(-0.46%) |
Jul 31, 2024 | 35.33 | 35.38 | 35.11 | 35.16 | 65,057 | -0.20(-0.57%) |
Jul 30, 2024 | 35.37 | 35.45 | 35.19 | 35.36 | 60,696 | +0.35(+0.99%) |
Jul 29, 2024 | 34.90 | 35.04 | 34.74 | 35.01 | 98,849 | -0.39(-1.09%) |
Jul 26, 2024 | 35.03 | 35.40 | 35.03 | 35.40 | 70,848 | +0.41(+1.17%) |
Jul 25, 2024 | 34.70 | 35.24 | 34.70 | 34.99 | 129,423 | +0.33(+0.95%) |
Jul 24, 2024 | 34.89 | 34.96 | 34.65 | 34.66 | 59,210 | -0.46(-1.31%) |
Jul 23, 2024 | 34.96 | 35.19 | 34.96 | 35.12 | 129,944 | -0.11(-0.31%) |
Jul 22, 2024 | 35.17 | 35.29 | 34.98 | 35.23 | 154,045 | +0.48(+1.38%) |
Jul 19, 2024 | 34.80 | 34.88 | 34.61 | 34.75 | 67,059 | -0.31(-0.88%) |
Jul 18, 2024 | 35.20 | 35.31 | 34.95 | 35.06 | 67,117 | -0.03(-0.09%) |
Jul 17, 2024 | 34.99 | 35.11 | 34.76 | 35.09 | 59,825 | +0.04(+0.11%) |
Jul 16, 2024 | 34.65 | 35.05 | 34.57 | 35.05 | 88,586 | +0.07(+0.20%) |
Jul 15, 2024 | 35.06 | 35.16 | 34.91 | 34.98 | 65,178 | -0.21(-0.60%) |
Jul 12, 2024 | 35.11 | 35.47 | 35.03 | 35.19 | 87,177 | +0.35(+1.00%) |
Jul 11, 2024 | 34.79 | 34.92 | 34.76 | 34.84 | 55,811 | +0.17(+0.49%) |
Jul 10, 2024 | 34.59 | 34.67 | 34.49 | 34.67 | 48,826 | +0.44(+1.30%) |
Jul 09, 2024 | 34.24 | 34.28 | 34.02 | 34.23 | 53,593 | -0.40(-1.17%) |
Jul 08, 2024 | 34.84 | 34.89 | 34.52 | 34.63 | 116,196 | -0.10(-0.29%) |
Jul 05, 2024 | 34.83 | 34.88 | 34.41 | 34.73 | 52,323 | +0.44(+1.28%) |
Jul 03, 2024 | 34.23 | 34.41 | 34.19 | 34.29 | 54,825 | +0.78(+2.33%) |
Jul 02, 2024 | 33.36 | 33.57 | 33.27 | 33.51 | 75,790 | -0.12(-0.36%) |