Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.83 | 38.00 | 37.59 | 37.61 | 52,131 | -0.03(-0.08%) |
Sep 26, 2024 | 38.03 | 38.09 | 37.57 | 37.64 | 64,681 | -0.27(-0.71%) |
Sep 25, 2024 | 38.15 | 38.23 | 37.78 | 37.91 | 51,951 | -0.46(-1.20%) |
Sep 24, 2024 | 38.24 | 38.55 | 38.17 | 38.37 | 84,702 | +0.34(+0.89%) |
Sep 23, 2024 | 37.76 | 38.13 | 37.76 | 38.03 | 52,883 | +0.38(+1.02%) |
Sep 20, 2024 | 37.58 | 37.75 | 37.32 | 37.65 | 47,382 | -0.00(-0.01%) |
Sep 19, 2024 | 37.56 | 37.78 | 37.23 | 37.65 | 92,493 | +0.61(+1.65%) |
Sep 18, 2024 | 37.16 | 37.54 | 36.94 | 37.04 | 77,925 | -0.07(-0.19%) |
Sep 17, 2024 | 36.95 | 37.18 | 36.88 | 37.11 | 81,863 | +0.27(+0.73%) |
Sep 16, 2024 | 36.76 | 37.02 | 36.60 | 36.84 | 43,841 | +0.18(+0.49%) |
Sep 13, 2024 | 36.45 | 36.74 | 36.45 | 36.66 | 54,563 | +0.36(+0.99%) |
Sep 12, 2024 | 35.84 | 36.33 | 35.84 | 36.30 | 53,103 | +0.47(+1.31%) |
Sep 11, 2024 | 35.65 | 35.93 | 35.31 | 35.83 | 60,550 | +0.17(+0.48%) |
Sep 10, 2024 | 35.83 | 35.83 | 35.37 | 35.66 | 38,795 | -0.20(-0.56%) |
Sep 09, 2024 | 35.75 | 35.99 | 35.68 | 35.86 | 52,712 | +0.27(+0.76%) |
Sep 06, 2024 | 35.99 | 36.08 | 35.48 | 35.59 | 50,825 | -0.38(-1.07%) |
Sep 05, 2024 | 36.17 | 36.29 | 35.95 | 35.98 | 39,215 | -0.07(-0.21%) |
Sep 04, 2024 | 36.02 | 36.30 | 35.94 | 36.05 | 34,293 | +0.06(+0.17%) |
Sep 03, 2024 | 36.69 | 36.69 | 35.95 | 35.99 | 108,695 | -0.97(-2.62%) |
Aug 30, 2024 | 36.96 | 37.00 | 36.62 | 36.96 | 70,160 | +0.03(+0.08%) |
Aug 29, 2024 | 37.01 | 37.19 | 36.85 | 36.93 | 70,207 | +0.01(+0.03%) |
Aug 28, 2024 | 36.77 | 36.95 | 36.72 | 36.92 | 56,676 | +0.03(+0.08%) |
Aug 27, 2024 | 37.04 | 37.08 | 36.78 | 36.89 | 77,247 | -0.25(-0.67%) |
Aug 26, 2024 | 37.43 | 37.50 | 37.07 | 37.14 | 52,235 | -0.03(-0.09%) |
Aug 23, 2024 | 36.79 | 37.32 | 36.79 | 37.17 | 48,800 | +0.70(+1.91%) |
Aug 22, 2024 | 36.50 | 36.58 | 36.36 | 36.48 | 59,198 | -0.02(-0.05%) |
Aug 21, 2024 | 36.33 | 36.59 | 36.33 | 36.50 | 34,748 | +0.17(+0.47%) |
Aug 20, 2024 | 36.34 | 36.40 | 36.20 | 36.33 | 108,535 | +0.08(+0.23%) |
Aug 19, 2024 | 35.95 | 36.35 | 35.95 | 36.25 | 87,684 | +0.29(+0.79%) |
Aug 16, 2024 | 35.66 | 36.00 | 35.66 | 35.96 | 36,156 | +0.31(+0.87%) |
Aug 15, 2024 | 35.65 | 35.85 | 35.55 | 35.65 | 30,954 | +0.26(+0.73%) |
Aug 14, 2024 | 35.42 | 35.42 | 35.22 | 35.39 | 58,720 | -0.03(-0.08%) |
Aug 13, 2024 | 35.37 | 35.46 | 35.18 | 35.42 | 74,945 | +0.06(+0.17%) |
Aug 12, 2024 | 35.13 | 35.36 | 35.00 | 35.36 | 136,546 | +0.40(+1.14%) |
Aug 09, 2024 | 34.98 | 35.00 | 34.71 | 34.96 | 107,570 | +0.17(+0.49%) |
Aug 08, 2024 | 34.43 | 34.94 | 34.28 | 34.79 | 72,914 | +0.58(+1.70%) |
Aug 07, 2024 | 34.56 | 34.84 | 34.21 | 34.21 | 156,589 | -0.18(-0.52%) |
Aug 06, 2024 | 33.90 | 34.59 | 33.85 | 34.39 | 90,390 | +0.53(+1.57%) |
Aug 05, 2024 | 33.72 | 34.14 | 33.32 | 33.86 | 84,211 | -0.88(-2.53%) |
Aug 02, 2024 | 35.34 | 35.34 | 34.54 | 34.74 | 65,807 | -0.73(-2.06%) |
Aug 01, 2024 | 36.21 | 36.34 | 35.26 | 35.47 | 68,337 | -0.74(-2.04%) |
Jul 31, 2024 | 36.19 | 36.46 | 36.04 | 36.21 | 54,276 | +0.26(+0.72%) |
Jul 30, 2024 | 35.77 | 36.02 | 35.70 | 35.95 | 453,145 | +0.22(+0.61%) |
Jul 29, 2024 | 35.78 | 35.85 | 35.42 | 35.73 | 78,255 | +0.00(+0.00%) |
Jul 26, 2024 | 35.60 | 35.81 | 35.53 | 35.73 | 488,673 | +0.34(+0.96%) |
Jul 25, 2024 | 35.11 | 35.69 | 35.11 | 35.39 | 83,975 | +0.09(+0.25%) |
Jul 24, 2024 | 35.53 | 35.71 | 35.30 | 35.30 | 44,528 | -0.14(-0.40%) |
Jul 23, 2024 | 35.68 | 35.68 | 35.28 | 35.44 | 101,076 | -0.34(-0.95%) |
Jul 22, 2024 | 35.76 | 35.89 | 35.66 | 35.78 | 66,272 | +0.06(+0.17%) |
Jul 19, 2024 | 35.66 | 35.89 | 35.61 | 35.72 | 29,132 | +0.02(+0.06%) |
Jul 18, 2024 | 35.81 | 36.17 | 35.70 | 35.70 | 52,003 | -0.19(-0.53%) |
Jul 17, 2024 | 36.05 | 36.20 | 35.87 | 35.89 | 109,151 | -0.20(-0.57%) |
Jul 16, 2024 | 35.91 | 36.13 | 35.86 | 36.09 | 53,800 | +0.10(+0.29%) |
Jul 15, 2024 | 36.00 | 36.14 | 35.84 | 35.99 | 69,296 | +0.12(+0.33%) |
Jul 12, 2024 | 35.67 | 36.06 | 35.67 | 35.87 | 60,663 | +0.40(+1.13%) |
Jul 11, 2024 | 35.10 | 35.59 | 35.03 | 35.47 | 53,728 | +0.64(+1.84%) |
Jul 10, 2024 | 34.32 | 34.92 | 34.32 | 34.83 | 46,248 | +0.59(+1.72%) |
Jul 09, 2024 | 34.33 | 34.37 | 34.16 | 34.24 | 58,439 | -0.02(-0.06%) |
Jul 08, 2024 | 34.38 | 34.38 | 34.15 | 34.26 | 69,850 | -0.20(-0.58%) |
Jul 05, 2024 | 34.21 | 34.60 | 33.92 | 34.46 | 87,145 | +0.33(+0.97%) |
Jul 03, 2024 | 33.79 | 34.18 | 33.79 | 34.13 | 69,225 | +0.44(+1.31%) |
Jul 02, 2024 | 33.15 | 33.75 | 33.15 | 33.69 | 156,624 | +0.54(+1.63%) |
|