Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.56 | 37.84 | 36.99 | 37.11 | 300,144 | +0.03(+0.08%) |
Sep 26, 2024 | 37.54 | 37.60 | 37.07 | 37.08 | 341,050 | +0.06(+0.16%) |
Sep 25, 2024 | 37.53 | 37.53 | 36.93 | 37.02 | 276,934 | -0.50(-1.33%) |
Sep 24, 2024 | 38.38 | 38.61 | 37.51 | 37.52 | 293,546 | -0.95(-2.47%) |
Sep 23, 2024 | 38.77 | 38.95 | 38.28 | 38.47 | 350,473 | -0.14(-0.36%) |
Sep 20, 2024 | 39.10 | 39.19 | 38.48 | 38.61 | 1,374,200 | -0.74(-1.88%) |
Sep 19, 2024 | 39.34 | 39.48 | 38.53 | 39.35 | 431,904 | +1.02(+2.66%) |
Sep 18, 2024 | 38.12 | 39.68 | 37.73 | 38.33 | 406,614 | +0.13(+0.34%) |
Sep 17, 2024 | 38.63 | 39.36 | 38.20 | 38.20 | 314,064 | +0.06(+0.16%) |
Sep 16, 2024 | 37.95 | 38.53 | 37.33 | 38.14 | 296,140 | +0.41(+1.09%) |
Sep 13, 2024 | 37.29 | 37.84 | 37.15 | 37.73 | 336,254 | +0.77(+2.08%) |
Sep 12, 2024 | 37.12 | 37.17 | 36.49 | 36.96 | 222,777 | +0.18(+0.49%) |
Sep 11, 2024 | 36.94 | 36.95 | 35.87 | 36.78 | 330,794 | -0.64(-1.71%) |
Sep 10, 2024 | 37.62 | 37.62 | 36.62 | 37.42 | 245,494 | -0.13(-0.35%) |
Sep 09, 2024 | 37.10 | 37.61 | 36.87 | 37.55 | 494,443 | +0.34(+0.91%) |
Sep 06, 2024 | 38.36 | 38.43 | 37.13 | 37.21 | 328,462 | -0.84(-2.21%) |
Sep 05, 2024 | 38.95 | 38.95 | 37.98 | 38.05 | 227,508 | -0.55(-1.42%) |
Sep 04, 2024 | 38.83 | 39.33 | 37.59 | 38.60 | 517,451 | -0.41(-1.05%) |
Sep 03, 2024 | 39.14 | 39.69 | 38.70 | 39.01 | 537,662 | -0.67(-1.69%) |
Aug 30, 2024 | 39.76 | 40.00 | 39.14 | 39.68 | 340,853 | +0.05(+0.13%) |
Aug 29, 2024 | 39.68 | 39.91 | 38.97 | 39.63 | 583,409 | +0.25(+0.63%) |
Aug 28, 2024 | 38.51 | 39.64 | 38.40 | 39.38 | 325,864 | +0.68(+1.76%) |
Aug 27, 2024 | 38.90 | 38.98 | 38.53 | 38.70 | 249,207 | -0.58(-1.48%) |
Aug 26, 2024 | 40.00 | 40.16 | 39.25 | 39.28 | 351,814 | -0.28(-0.71%) |
Aug 23, 2024 | 37.79 | 40.02 | 37.71 | 39.56 | 493,467 | +2.07(+5.52%) |
Aug 22, 2024 | 37.08 | 37.67 | 37.08 | 37.49 | 386,036 | +0.35(+0.94%) |
Aug 21, 2024 | 37.36 | 37.36 | 36.85 | 37.14 | 191,809 | +0.13(+0.35%) |
Aug 20, 2024 | 37.67 | 37.73 | 36.98 | 37.01 | 449,294 | -0.90(-2.37%) |
Aug 19, 2024 | 37.48 | 37.93 | 37.34 | 37.91 | 312,289 | +0.44(+1.17%) |
Aug 16, 2024 | 36.75 | 37.73 | 36.66 | 37.47 | 415,083 | +0.67(+1.82%) |
Aug 15, 2024 | 36.94 | 37.46 | 36.78 | 36.80 | 587,414 | +0.80(+2.22%) |
Aug 14, 2024 | 36.43 | 36.67 | 35.56 | 36.00 | 393,508 | -0.23(-0.63%) |
Aug 13, 2024 | 36.39 | 36.56 | 35.64 | 36.23 | 396,910 | +0.32(+0.89%) |
Aug 12, 2024 | 36.91 | 37.45 | 35.88 | 35.91 | 433,128 | -0.71(-1.94%) |
Aug 09, 2024 | 36.39 | 36.62 | 36.03 | 36.62 | 291,320 | -0.19(-0.52%) |
Aug 08, 2024 | 36.95 | 36.99 | 36.38 | 36.81 | 290,196 | +0.51(+1.40%) |
Aug 07, 2024 | 37.04 | 37.33 | 36.00 | 36.30 | 649,355 | -0.16(-0.44%) |
Aug 06, 2024 | 36.58 | 37.13 | 36.29 | 36.46 | 427,226 | -0.22(-0.60%) |
Aug 05, 2024 | 35.88 | 37.23 | 35.16 | 36.68 | 677,211 | -0.96(-2.55%) |
Aug 02, 2024 | 37.68 | 38.25 | 37.29 | 37.64 | 838,953 | -1.53(-3.91%) |
Aug 01, 2024 | 41.13 | 41.33 | 38.86 | 39.17 | 698,659 | -2.12(-5.13%) |
Jul 31, 2024 | 41.84 | 42.18 | 41.26 | 41.29 | 697,282 | -0.37(-0.89%) |
Jul 30, 2024 | 41.28 | 41.77 | 41.09 | 41.66 | 336,438 | +0.65(+1.58%) |
Jul 29, 2024 | 41.77 | 41.87 | 40.78 | 41.01 | 386,623 | -0.88(-2.10%) |
Jul 26, 2024 | 42.00 | 42.50 | 41.19 | 41.89 | 547,000 | +0.72(+1.75%) |
Jul 25, 2024 | 40.51 | 41.87 | 39.55 | 41.17 | 787,450 | +0.81(+2.01%) |
Jul 24, 2024 | 40.41 | 41.22 | 40.23 | 40.36 | 701,303 | -0.15(-0.37%) |
Jul 23, 2024 | 39.65 | 41.21 | 39.62 | 40.51 | 568,501 | +0.35(+0.87%) |
Jul 22, 2024 | 38.57 | 40.21 | 38.37 | 40.16 | 516,134 | +1.23(+3.16%) |
Jul 19, 2024 | 39.10 | 39.48 | 38.78 | 38.93 | 935,515 | -0.23(-0.59%) |
Jul 18, 2024 | 39.33 | 40.50 | 38.77 | 39.16 | 700,075 | -0.62(-1.56%) |
Jul 17, 2024 | 37.93 | 39.98 | 37.90 | 39.78 | 759,100 | +1.35(+3.51%) |
Jul 16, 2024 | 37.03 | 38.68 | 36.59 | 38.43 | 617,950 | +1.75(+4.77%) |
Jul 15, 2024 | 36.44 | 37.36 | 36.27 | 36.68 | 560,061 | +0.90(+2.52%) |
Jul 12, 2024 | 36.17 | 36.40 | 35.69 | 35.78 | 630,392 | +0.00(+0.00%) |
Jul 11, 2024 | 34.76 | 35.99 | 34.56 | 35.78 | 838,866 | +1.70(+4.99%) |
Jul 10, 2024 | 33.25 | 34.09 | 32.97 | 34.08 | 307,048 | +0.94(+2.84%) |
Jul 09, 2024 | 32.35 | 33.15 | 32.26 | 33.14 | 261,112 | +0.68(+2.09%) |
Jul 08, 2024 | 32.83 | 33.04 | 32.32 | 32.46 | 382,872 | +0.03(+0.09%) |
Jul 05, 2024 | 32.82 | 32.96 | 32.41 | 32.43 | 402,078 | -0.50(-1.52%) |
Jul 03, 2024 | 33.43 | 33.62 | 32.84 | 32.93 | 309,516 | -0.40(-1.20%) |
Jul 02, 2024 | 32.63 | 33.33 | 32.63 | 33.33 | 453,428 | +0.60(+1.83%) |
|