Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.15 | 37.58 | 36.62 | 36.65 | 96,453 | -0.12(-0.33%) |
Sep 26, 2024 | 36.82 | 37.42 | 36.73 | 36.77 | 93,481 | +0.16(+0.44%) |
Sep 25, 2024 | 37.15 | 37.15 | 36.35 | 36.61 | 154,727 | -0.47(-1.27%) |
Sep 24, 2024 | 37.84 | 37.93 | 37.05 | 37.08 | 119,724 | -0.65(-1.72%) |
Sep 23, 2024 | 38.33 | 38.51 | 37.65 | 37.73 | 220,311 | -0.36(-0.95%) |
Sep 20, 2024 | 38.34 | 38.48 | 37.81 | 38.09 | 670,781 | -0.29(-0.76%) |
Sep 19, 2024 | 38.95 | 38.95 | 38.19 | 38.38 | 101,343 | +0.05(+0.13%) |
Sep 18, 2024 | 37.77 | 39.10 | 37.65 | 38.33 | 120,930 | +0.56(+1.48%) |
Sep 17, 2024 | 38.56 | 38.82 | 37.77 | 37.77 | 91,696 | -0.63(-1.64%) |
Sep 16, 2024 | 38.39 | 38.86 | 38.11 | 38.40 | 78,690 | +0.02(+0.05%) |
Sep 13, 2024 | 37.79 | 38.87 | 37.77 | 38.38 | 97,396 | +0.91(+2.43%) |
Sep 12, 2024 | 37.29 | 37.82 | 36.91 | 37.47 | 98,503 | +0.44(+1.19%) |
Sep 11, 2024 | 37.00 | 37.06 | 36.25 | 37.03 | 78,997 | -0.16(-0.43%) |
Sep 10, 2024 | 37.79 | 37.81 | 37.12 | 37.19 | 91,881 | -0.60(-1.59%) |
Sep 09, 2024 | 38.61 | 38.61 | 37.76 | 37.79 | 142,582 | -0.82(-2.12%) |
Sep 06, 2024 | 38.60 | 38.95 | 38.10 | 38.61 | 81,604 | -0.13(-0.34%) |
Sep 05, 2024 | 38.92 | 39.15 | 38.69 | 38.74 | 106,287 | -0.18(-0.46%) |
Sep 04, 2024 | 39.01 | 39.35 | 38.43 | 38.92 | 145,411 | -0.33(-0.84%) |
Sep 03, 2024 | 39.39 | 39.77 | 39.12 | 39.25 | 119,093 | -0.22(-0.56%) |
Aug 30, 2024 | 39.77 | 40.05 | 39.23 | 39.47 | 94,030 | -0.08(-0.20%) |
Aug 29, 2024 | 39.53 | 39.99 | 38.98 | 39.55 | 81,696 | +0.16(+0.41%) |
Aug 28, 2024 | 39.55 | 40.04 | 38.92 | 39.39 | 71,783 | -0.34(-0.86%) |
Aug 27, 2024 | 40.04 | 40.04 | 39.20 | 39.73 | 138,464 | -0.39(-0.97%) |
Aug 26, 2024 | 39.66 | 40.70 | 39.66 | 40.12 | 155,712 | +0.49(+1.24%) |
Aug 23, 2024 | 39.03 | 39.96 | 38.74 | 39.63 | 85,789 | +0.99(+2.56%) |
Aug 22, 2024 | 39.04 | 39.28 | 38.41 | 38.64 | 119,639 | -0.51(-1.30%) |
Aug 21, 2024 | 38.93 | 39.34 | 38.80 | 39.15 | 79,397 | +0.37(+0.95%) |
Aug 20, 2024 | 39.52 | 39.52 | 38.77 | 38.78 | 89,968 | -0.64(-1.62%) |
Aug 19, 2024 | 39.11 | 39.73 | 38.98 | 39.42 | 166,929 | +0.43(+1.10%) |
Aug 16, 2024 | 39.24 | 39.53 | 38.83 | 38.99 | 83,793 | -0.32(-0.81%) |
Aug 15, 2024 | 38.91 | 39.46 | 38.59 | 39.31 | 135,056 | +1.10(+2.88%) |
Aug 14, 2024 | 38.50 | 38.52 | 37.90 | 38.21 | 99,075 | -0.37(-0.96%) |
Aug 13, 2024 | 39.02 | 39.12 | 37.81 | 38.58 | 163,307 | -0.04(-0.10%) |
Aug 12, 2024 | 39.19 | 39.20 | 38.34 | 38.62 | 101,928 | -0.39(-1.00%) |
Aug 09, 2024 | 40.19 | 40.19 | 38.52 | 39.01 | 123,216 | -1.21(-3.01%) |
Aug 08, 2024 | 37.24 | 40.27 | 35.04 | 40.22 | 214,186 | +2.22(+5.84%) |
Aug 07, 2024 | 38.86 | 39.99 | 37.92 | 38.00 | 87,773 | -0.29(-0.76%) |
Aug 06, 2024 | 37.39 | 38.40 | 37.27 | 38.29 | 121,846 | +0.74(+1.97%) |
Aug 05, 2024 | 37.70 | 37.97 | 37.02 | 37.55 | 86,814 | -1.55(-3.96%) |
Aug 02, 2024 | 38.54 | 39.39 | 38.24 | 39.10 | 81,405 | -0.44(-1.11%) |
Aug 01, 2024 | 39.99 | 40.08 | 38.45 | 39.54 | 112,169 | -0.30(-0.75%) |
Jul 31, 2024 | 40.08 | 40.76 | 39.14 | 39.84 | 124,504 | -0.18(-0.45%) |
Jul 30, 2024 | 39.64 | 40.37 | 38.95 | 40.02 | 198,020 | +0.50(+1.27%) |
Jul 29, 2024 | 39.71 | 40.22 | 38.82 | 39.52 | 135,233 | +0.07(+0.18%) |
Jul 26, 2024 | 39.36 | 39.82 | 39.23 | 39.45 | 124,004 | +0.58(+1.49%) |
Jul 25, 2024 | 38.68 | 39.57 | 38.68 | 38.87 | 77,522 | +0.19(+0.49%) |
Jul 24, 2024 | 38.53 | 39.29 | 38.48 | 38.68 | 130,438 | +0.14(+0.36%) |
Jul 23, 2024 | 39.19 | 39.52 | 38.16 | 38.54 | 110,620 | -0.89(-2.26%) |
Jul 22, 2024 | 39.40 | 39.46 | 38.56 | 39.43 | 81,073 | +0.28(+0.72%) |
Jul 19, 2024 | 39.41 | 39.80 | 38.82 | 39.15 | 77,771 | -0.20(-0.51%) |
Jul 18, 2024 | 40.15 | 40.88 | 39.19 | 39.35 | 93,120 | -1.24(-3.05%) |
Jul 17, 2024 | 39.76 | 41.10 | 39.76 | 40.59 | 86,545 | +0.69(+1.73%) |
Jul 16, 2024 | 38.17 | 39.94 | 38.17 | 39.90 | 90,336 | +1.84(+4.83%) |
Jul 15, 2024 | 38.53 | 38.57 | 37.91 | 38.06 | 81,326 | -0.16(-0.42%) |
Jul 12, 2024 | 38.57 | 38.79 | 38.08 | 38.22 | 78,287 | +0.15(+0.39%) |
Jul 11, 2024 | 37.94 | 38.44 | 37.72 | 38.07 | 136,647 | +0.74(+1.98%) |
Jul 10, 2024 | 36.51 | 37.37 | 36.22 | 37.33 | 73,969 | +0.69(+1.88%) |
Jul 09, 2024 | 37.32 | 37.32 | 36.48 | 36.64 | 76,332 | -0.85(-2.27%) |
Jul 08, 2024 | 37.71 | 38.02 | 37.36 | 37.49 | 72,071 | +0.02(+0.05%) |
Jul 05, 2024 | 38.24 | 38.42 | 37.30 | 37.47 | 90,587 | -0.96(-2.50%) |
Jul 03, 2024 | 38.74 | 38.74 | 37.97 | 38.43 | 37,982 | -0.16(-0.41%) |
Jul 02, 2024 | 39.05 | 39.54 | 38.44 | 38.59 | 128,795 | -0.25(-0.64%) |