Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.48 | 37.89 | 36.46 | 36.46 | 56,144 | -0.57(-1.54%) |
Sep 26, 2024 | 36.21 | 37.03 | 35.95 | 37.03 | 41,934 | +1.04(+2.89%) |
Sep 25, 2024 | 36.64 | 36.64 | 35.52 | 35.99 | 26,996 | -0.63(-1.72%) |
Sep 24, 2024 | 37.58 | 37.68 | 36.57 | 36.62 | 33,462 | -0.74(-1.98%) |
Sep 23, 2024 | 37.58 | 37.79 | 37.13 | 37.36 | 60,174 | +0.07(+0.19%) |
Sep 20, 2024 | 38.00 | 38.10 | 37.26 | 37.29 | 188,217 | -0.80(-2.10%) |
Sep 19, 2024 | 37.90 | 38.28 | 37.56 | 38.09 | 41,088 | +0.72(+1.93%) |
Sep 18, 2024 | 37.77 | 38.57 | 37.01 | 37.37 | 36,900 | +0.07(+0.19%) |
Sep 17, 2024 | 37.11 | 38.21 | 37.01 | 37.30 | 30,219 | +0.63(+1.72%) |
Sep 16, 2024 | 36.38 | 36.70 | 35.77 | 36.67 | 57,701 | +0.21(+0.58%) |
Sep 13, 2024 | 35.57 | 36.53 | 35.48 | 36.46 | 40,357 | +0.98(+2.76%) |
Sep 12, 2024 | 35.46 | 35.72 | 35.10 | 35.48 | 19,079 | -0.04(-0.11%) |
Sep 11, 2024 | 35.57 | 35.63 | 34.98 | 35.52 | 31,802 | -0.06(-0.17%) |
Sep 10, 2024 | 34.82 | 35.61 | 34.55 | 35.58 | 57,798 | +0.55(+1.57%) |
Sep 09, 2024 | 36.12 | 36.12 | 34.92 | 35.03 | 59,747 | -0.75(-2.10%) |
Sep 06, 2024 | 36.27 | 36.53 | 35.55 | 35.78 | 33,768 | -1.02(-2.77%) |
Sep 05, 2024 | 36.73 | 36.95 | 36.28 | 36.80 | 28,008 | +0.17(+0.46%) |
Sep 04, 2024 | 36.23 | 36.70 | 35.80 | 36.63 | 26,690 | +0.51(+1.41%) |
Sep 03, 2024 | 35.52 | 36.33 | 35.52 | 36.12 | 47,111 | +0.17(+0.47%) |
Aug 30, 2024 | 36.49 | 36.49 | 35.15 | 35.95 | 142,974 | -0.19(-0.53%) |
Aug 29, 2024 | 36.10 | 36.37 | 35.91 | 36.14 | 24,599 | +0.05(+0.14%) |
Aug 28, 2024 | 35.55 | 36.13 | 35.19 | 36.09 | 54,509 | +0.38(+1.06%) |
Aug 27, 2024 | 36.78 | 36.78 | 35.69 | 35.71 | 41,297 | -1.07(-2.91%) |
Aug 26, 2024 | 37.38 | 37.38 | 36.71 | 36.78 | 33,728 | -0.14(-0.38%) |
Aug 23, 2024 | 35.93 | 37.33 | 35.93 | 36.92 | 31,968 | +1.27(+3.56%) |
Aug 22, 2024 | 36.43 | 36.43 | 35.58 | 35.65 | 20,404 | -0.90(-2.46%) |
Aug 21, 2024 | 36.20 | 36.71 | 35.63 | 36.55 | 25,094 | +0.69(+1.92%) |
Aug 20, 2024 | 36.33 | 36.33 | 35.65 | 35.86 | 23,510 | -0.38(-1.05%) |
Aug 19, 2024 | 36.21 | 36.30 | 35.75 | 36.24 | 24,007 | +0.31(+0.86%) |
Aug 16, 2024 | 35.53 | 36.32 | 35.49 | 35.93 | 56,251 | +0.23(+0.64%) |
Aug 15, 2024 | 36.00 | 36.49 | 35.66 | 35.70 | 38,539 | +0.26(+0.73%) |
Aug 14, 2024 | 35.75 | 36.05 | 35.39 | 35.44 | 49,831 | -0.38(-1.06%) |
Aug 13, 2024 | 35.43 | 36.09 | 35.25 | 35.82 | 33,665 | +0.61(+1.73%) |
Aug 12, 2024 | 36.27 | 36.27 | 34.99 | 35.21 | 41,331 | -1.07(-2.95%) |
Aug 09, 2024 | 36.05 | 36.28 | 35.79 | 36.28 | 26,143 | +0.08(+0.22%) |
Aug 08, 2024 | 36.51 | 36.86 | 35.85 | 36.20 | 35,821 | +0.09(+0.25%) |
Aug 07, 2024 | 36.65 | 37.00 | 35.49 | 36.11 | 68,780 | -0.24(-0.66%) |
Aug 06, 2024 | 36.57 | 36.94 | 35.50 | 36.35 | 48,913 | +0.22(+0.61%) |
Aug 05, 2024 | 35.57 | 37.59 | 34.77 | 36.13 | 77,883 | -4.41(-10.88%) |
Aug 02, 2024 | 39.75 | 40.84 | 38.96 | 40.54 | 78,267 | -0.22(-0.54%) |
Aug 01, 2024 | 41.98 | 42.40 | 40.50 | 40.76 | 80,609 | -1.64(-3.87%) |
Jul 31, 2024 | 41.79 | 43.13 | 41.44 | 42.40 | 130,648 | +0.49(+1.17%) |
Jul 30, 2024 | 41.65 | 42.40 | 41.62 | 41.91 | 42,206 | +0.04(+0.10%) |
Jul 29, 2024 | 41.62 | 42.18 | 41.37 | 41.87 | 38,516 | +0.06(+0.14%) |
Jul 26, 2024 | 40.64 | 41.97 | 40.53 | 41.81 | 36,355 | +1.41(+3.49%) |
Jul 25, 2024 | 39.30 | 41.10 | 39.30 | 40.40 | 68,313 | +1.36(+3.48%) |
Jul 24, 2024 | 38.82 | 39.83 | 38.54 | 39.04 | 79,333 | -0.14(-0.36%) |
Jul 23, 2024 | 38.17 | 39.25 | 37.55 | 39.18 | 38,128 | +0.93(+2.43%) |
Jul 22, 2024 | 37.18 | 38.31 | 36.67 | 38.25 | 34,193 | +0.96(+2.57%) |
Jul 19, 2024 | 37.65 | 37.74 | 37.14 | 37.29 | 37,878 | -0.15(-0.40%) |
Jul 18, 2024 | 38.47 | 39.15 | 37.33 | 37.44 | 36,789 | -1.30(-3.36%) |
Jul 17, 2024 | 37.59 | 38.93 | 37.47 | 38.74 | 51,990 | +1.04(+2.76%) |
Jul 16, 2024 | 36.76 | 37.78 | 36.76 | 37.70 | 74,846 | +1.23(+3.37%) |
Jul 15, 2024 | 36.53 | 37.31 | 36.47 | 36.47 | 37,840 | +0.03(+0.08%) |
Jul 12, 2024 | 35.99 | 36.89 | 35.88 | 36.44 | 69,047 | +0.66(+1.84%) |
Jul 11, 2024 | 34.16 | 35.79 | 34.10 | 35.78 | 93,459 | +2.28(+6.81%) |
Jul 10, 2024 | 33.12 | 33.50 | 32.47 | 33.50 | 45,152 | +0.67(+2.05%) |
Jul 09, 2024 | 33.51 | 33.57 | 32.58 | 32.83 | 53,054 | -0.79(-2.36%) |
Jul 08, 2024 | 34.04 | 34.13 | 33.51 | 33.62 | 36,140 | -0.11(-0.32%) |
Jul 05, 2024 | 33.82 | 33.92 | 33.10 | 33.73 | 73,238 | -0.34(-0.99%) |
Jul 03, 2024 | 33.78 | 34.30 | 33.68 | 34.06 | 59,768 | +0.45(+1.33%) |
Jul 02, 2024 | 33.32 | 33.80 | 32.92 | 33.62 | 121,579 | +0.43(+1.28%) |