Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.81 | 40.82 | 40.48 | 40.59 | 18,501 | +0.34(+0.85%) |
Sep 25, 2024 | 40.54 | 40.61 | 40.18 | 40.25 | 26,664 | -0.40(-0.99%) |
Sep 24, 2024 | 40.64 | 40.69 | 40.48 | 40.65 | 42,628 | +0.21(+0.51%) |
Sep 23, 2024 | 40.37 | 40.48 | 40.32 | 40.44 | 112,639 | +0.24(+0.60%) |
Sep 20, 2024 | 40.27 | 40.27 | 40.03 | 40.20 | 73,482 | -0.24(-0.60%) |
Sep 19, 2024 | 40.23 | 40.52 | 40.21 | 40.44 | 71,946 | +0.73(+1.83%) |
Sep 18, 2024 | 39.87 | 40.25 | 39.68 | 39.72 | 15,245 | -0.05(-0.14%) |
Sep 17, 2024 | 39.85 | 40.02 | 39.67 | 39.77 | 237,841 | +0.06(+0.15%) |
Sep 16, 2024 | 39.71 | 39.72 | 39.59 | 39.71 | 68,933 | +0.13(+0.33%) |
Sep 13, 2024 | 39.43 | 39.69 | 39.43 | 39.58 | 13,958 | +0.36(+0.92%) |
Sep 12, 2024 | 39.11 | 39.26 | 38.92 | 39.22 | 13,065 | +0.16(+0.41%) |
Sep 11, 2024 | 38.64 | 39.07 | 37.99 | 39.06 | 17,052 | +0.48(+1.24%) |
Sep 10, 2024 | 38.61 | 38.69 | 38.32 | 38.58 | 25,727 | +0.05(+0.12%) |
Sep 09, 2024 | 38.41 | 38.68 | 38.40 | 38.53 | 21,586 | +0.35(+0.93%) |
Sep 06, 2024 | 38.69 | 38.78 | 38.04 | 38.18 | 14,256 | -0.38(-0.99%) |
Sep 05, 2024 | 38.88 | 38.88 | 38.48 | 38.56 | 13,739 | -0.37(-0.95%) |
Sep 04, 2024 | 38.85 | 39.07 | 38.79 | 38.93 | 42,335 | +0.01(+0.03%) |
Sep 03, 2024 | 39.73 | 39.73 | 38.90 | 38.92 | 87,178 | -1.26(-3.14%) |
Aug 30, 2024 | 39.92 | 40.18 | 39.58 | 40.18 | 23,950 | +0.39(+0.98%) |
Aug 29, 2024 | 39.70 | 40.08 | 39.62 | 39.79 | 61,683 | +0.28(+0.71%) |
Aug 28, 2024 | 39.71 | 39.71 | 39.35 | 39.51 | 43,467 | -0.30(-0.76%) |
Aug 27, 2024 | 39.57 | 39.83 | 39.52 | 39.81 | 21,646 | +0.11(+0.27%) |
Aug 26, 2024 | 40.03 | 40.05 | 39.68 | 39.70 | 23,094 | -0.11(-0.26%) |
Aug 23, 2024 | 39.75 | 39.90 | 39.62 | 39.81 | 35,324 | +0.46(+1.18%) |
Aug 22, 2024 | 39.68 | 39.71 | 39.32 | 39.35 | 37,742 | -0.25(-0.63%) |
Aug 21, 2024 | 39.41 | 39.61 | 39.34 | 39.60 | 36,054 | +0.28(+0.70%) |
Aug 20, 2024 | 39.41 | 39.44 | 39.14 | 39.32 | 14,187 | -0.19(-0.48%) |
Aug 19, 2024 | 39.16 | 39.51 | 39.08 | 39.51 | 257,750 | +0.31(+0.79%) |
Aug 16, 2024 | 39.02 | 39.20 | 38.93 | 39.20 | 22,106 | +0.02(+0.05%) |
Aug 15, 2024 | 38.94 | 39.22 | 38.94 | 39.18 | 25,724 | +0.72(+1.87%) |
Aug 14, 2024 | 38.42 | 38.55 | 38.27 | 38.46 | 30,505 | +0.15(+0.39%) |
Aug 13, 2024 | 37.97 | 38.33 | 37.92 | 38.31 | 23,654 | +0.58(+1.53%) |
Aug 12, 2024 | 37.90 | 37.94 | 37.68 | 37.73 | 20,557 | -0.02(-0.04%) |
Aug 09, 2024 | 37.72 | 37.89 | 37.53 | 37.75 | 34,370 | -0.03(-0.08%) |
Aug 08, 2024 | 37.13 | 37.80 | 37.07 | 37.78 | 37,045 | +1.06(+2.89%) |
Aug 07, 2024 | 37.53 | 37.74 | 36.72 | 36.72 | 61,197 | -0.43(-1.16%) |
Aug 06, 2024 | 36.66 | 37.60 | 36.66 | 37.15 | 79,068 | +0.54(+1.48%) |
Aug 05, 2024 | 36.13 | 36.95 | 36.02 | 36.61 | 103,484 | -0.93(-2.48%) |
Aug 02, 2024 | 37.89 | 37.89 | 37.03 | 37.54 | 39,817 | -0.90(-2.34%) |
Aug 01, 2024 | 39.05 | 39.30 | 38.07 | 38.44 | 35,166 | -0.63(-1.61%) |
Jul 31, 2024 | 38.95 | 39.32 | 38.86 | 39.07 | 37,013 | +0.64(+1.66%) |
Jul 30, 2024 | 38.86 | 38.86 | 38.42 | 38.43 | 69,593 | -0.24(-0.61%) |
Jul 29, 2024 | 38.83 | 38.83 | 38.57 | 38.67 | 23,666 | -0.06(-0.16%) |
Jul 26, 2024 | 38.47 | 38.84 | 38.43 | 38.73 | 27,347 | +0.66(+1.73%) |
Jul 25, 2024 | 38.16 | 38.71 | 38.07 | 38.07 | 29,925 | -0.17(-0.44%) |
Jul 24, 2024 | 38.84 | 38.94 | 38.15 | 38.24 | 68,887 | -0.70(-1.80%) |
Jul 23, 2024 | 39.18 | 39.23 | 38.94 | 38.94 | 25,555 | -0.46(-1.17%) |
Jul 22, 2024 | 38.96 | 39.40 | 38.93 | 39.40 | 22,682 | +0.81(+2.10%) |
Jul 19, 2024 | 39.01 | 39.01 | 38.59 | 38.59 | 8,421 | -0.26(-0.67%) |
Jul 18, 2024 | 39.19 | 39.53 | 38.75 | 38.85 | 33,432 | -0.37(-0.94%) |
Jul 17, 2024 | 39.48 | 39.59 | 39.16 | 39.22 | 38,027 | -0.56(-1.41%) |
Jul 16, 2024 | 39.35 | 39.81 | 39.32 | 39.78 | 22,530 | +0.41(+1.04%) |
Jul 15, 2024 | 39.21 | 39.45 | 39.21 | 39.37 | 263,849 | +0.27(+0.69%) |
Jul 12, 2024 | 38.92 | 39.36 | 38.92 | 39.10 | 82,854 | +0.32(+0.83%) |
Jul 11, 2024 | 38.72 | 38.91 | 38.72 | 38.78 | 32,671 | +0.26(+0.67%) |
Jul 10, 2024 | 38.21 | 38.52 | 38.12 | 38.52 | 26,052 | +0.27(+0.71%) |
Jul 09, 2024 | 38.31 | 38.34 | 38.12 | 38.25 | 17,455 | -0.03(-0.08%) |
Jul 08, 2024 | 38.41 | 38.41 | 38.16 | 38.28 | 38,141 | +0.08(+0.21%) |
Jul 05, 2024 | 38.25 | 38.25 | 37.97 | 38.20 | 16,230 | -0.04(-0.10%) |
Jul 03, 2024 | 38.08 | 38.24 | 38.07 | 38.24 | 242,974 | +0.09(+0.24%) |
Jul 02, 2024 | 37.75 | 38.15 | 37.75 | 38.15 | 19,749 | +0.28(+0.74%) |