Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 40.09 | 40.09 | 39.69 | 39.75 | 94,485 | +0.20(+0.51%) |
Sep 26, 2024 | 39.66 | 39.69 | 39.54 | 39.55 | 44,888 | +0.04(+0.10%) |
Sep 25, 2024 | 39.62 | 39.63 | 39.50 | 39.51 | 18,271 | -0.01(-0.03%) |
Sep 24, 2024 | 39.64 | 39.68 | 39.51 | 39.52 | 29,538 | +0.02(+0.05%) |
Sep 23, 2024 | 39.54 | 39.66 | 39.50 | 39.50 | 28,374 | -0.07(-0.18%) |
Sep 20, 2024 | 39.61 | 39.69 | 39.50 | 39.57 | 10,647 | -0.08(-0.20%) |
Sep 19, 2024 | 39.62 | 39.67 | 39.37 | 39.65 | 76,105 | +0.20(+0.51%) |
Sep 18, 2024 | 39.39 | 39.48 | 39.33 | 39.45 | 7,803 | +0.06(+0.16%) |
Sep 17, 2024 | 39.35 | 39.72 | 39.24 | 39.39 | 12,978 | +0.16(+0.40%) |
Sep 16, 2024 | 39.02 | 39.28 | 39.02 | 39.23 | 15,222 | +0.18(+0.46%) |
Sep 13, 2024 | 39.00 | 39.16 | 39.00 | 39.05 | 30,943 | +0.06(+0.15%) |
Sep 12, 2024 | 38.94 | 39.00 | 38.88 | 38.99 | 10,731 | +0.11(+0.28%) |
Sep 11, 2024 | 38.75 | 38.92 | 38.69 | 38.88 | 18,453 | +0.05(+0.13%) |
Sep 10, 2024 | 38.77 | 38.85 | 38.73 | 38.83 | 14,737 | +0.03(+0.08%) |
Sep 09, 2024 | 38.70 | 38.80 | 38.70 | 38.80 | 10,452 | +0.12(+0.31%) |
Sep 06, 2024 | 38.76 | 38.88 | 38.60 | 38.68 | 12,597 | -0.04(-0.10%) |
Sep 05, 2024 | 38.62 | 38.74 | 38.53 | 38.72 | 17,297 | +0.19(+0.49%) |
Sep 04, 2024 | 38.14 | 38.53 | 38.14 | 38.53 | 16,796 | +0.36(+0.94%) |
Sep 03, 2024 | 38.38 | 38.42 | 38.17 | 38.17 | 21,564 | -0.50(-1.29%) |
Aug 30, 2024 | 38.75 | 38.80 | 38.64 | 38.67 | 24,675 | +0.00(+0.00%) |
Aug 29, 2024 | 38.70 | 38.82 | 38.66 | 38.67 | 62,076 | +0.06(+0.16%) |
Aug 28, 2024 | 38.76 | 39.00 | 38.59 | 38.61 | 68,608 | +0.02(+0.05%) |
Aug 27, 2024 | 38.68 | 38.77 | 38.53 | 38.59 | 39,915 | +0.00(+0.00%) |
Aug 26, 2024 | 38.70 | 38.70 | 38.59 | 38.59 | 47,295 | -0.08(-0.22%) |
Aug 23, 2024 | 38.45 | 38.70 | 38.45 | 38.67 | 48,462 | +0.31(+0.82%) |
Aug 22, 2024 | 38.41 | 38.45 | 38.34 | 38.36 | 27,764 | -0.01(-0.02%) |
Aug 21, 2024 | 38.28 | 38.46 | 38.28 | 38.37 | 37,666 | +0.13(+0.34%) |
Aug 20, 2024 | 38.22 | 38.33 | 38.21 | 38.24 | 75,987 | -0.08(-0.21%) |
Aug 19, 2024 | 38.39 | 38.39 | 38.17 | 38.32 | 10,863 | +0.11(+0.28%) |
Aug 16, 2024 | 38.15 | 38.26 | 38.13 | 38.21 | 11,010 | +0.13(+0.35%) |
Aug 15, 2024 | 38.02 | 38.10 | 37.95 | 38.08 | 31,244 | +0.09(+0.22%) |
Aug 14, 2024 | 38.20 | 38.20 | 37.90 | 37.99 | 22,377 | +0.16(+0.44%) |
Aug 13, 2024 | 37.85 | 37.87 | 37.74 | 37.83 | 82,363 | +0.16(+0.42%) |
Aug 12, 2024 | 37.74 | 37.78 | 37.62 | 37.67 | 23,710 | +0.01(+0.01%) |
Aug 09, 2024 | 37.79 | 37.82 | 37.61 | 37.66 | 12,962 | +0.03(+0.09%) |
Aug 08, 2024 | 37.37 | 37.63 | 37.37 | 37.63 | 11,870 | +0.13(+0.35%) |
Aug 07, 2024 | 37.64 | 37.83 | 37.50 | 37.50 | 94,715 | +0.04(+0.11%) |
Aug 06, 2024 | 37.45 | 37.92 | 37.24 | 37.46 | 53,816 | +0.51(+1.38%) |
Aug 05, 2024 | 37.00 | 37.23 | 36.77 | 36.95 | 43,532 | -0.60(-1.60%) |
Aug 02, 2024 | 37.64 | 37.71 | 37.50 | 37.55 | 38,293 | -0.28(-0.75%) |
Aug 01, 2024 | 37.97 | 38.06 | 37.80 | 37.83 | 16,641 | -0.08(-0.22%) |
Jul 31, 2024 | 37.77 | 37.98 | 37.77 | 37.92 | 19,851 | +0.20(+0.53%) |
Jul 30, 2024 | 37.64 | 37.75 | 37.64 | 37.72 | 19,165 | +0.15(+0.40%) |
Jul 29, 2024 | 37.67 | 37.67 | 37.47 | 37.57 | 21,129 | -0.09(-0.25%) |
Jul 26, 2024 | 37.60 | 37.66 | 37.50 | 37.66 | 32,741 | +0.20(+0.53%) |
Jul 25, 2024 | 37.40 | 37.55 | 37.40 | 37.46 | 9,795 | -0.01(-0.03%) |
Jul 24, 2024 | 37.54 | 37.57 | 37.40 | 37.48 | 16,115 | -0.03(-0.07%) |
Jul 23, 2024 | 37.51 | 37.56 | 37.36 | 37.50 | 16,766 | +0.05(+0.14%) |
Jul 22, 2024 | 37.32 | 37.52 | 37.32 | 37.45 | 13,950 | +0.02(+0.05%) |
Jul 19, 2024 | 37.33 | 37.47 | 37.33 | 37.43 | 17,733 | +0.06(+0.16%) |
Jul 18, 2024 | 37.44 | 37.45 | 37.30 | 37.37 | 13,285 | -0.06(-0.15%) |
Jul 17, 2024 | 37.40 | 37.44 | 37.36 | 37.43 | 11,368 | -0.11(-0.30%) |
Jul 16, 2024 | 37.30 | 37.54 | 37.22 | 37.54 | 25,440 | +0.28(+0.75%) |
Jul 15, 2024 | 37.19 | 37.30 | 37.12 | 37.26 | 29,297 | +0.01(+0.02%) |
Jul 12, 2024 | 37.16 | 37.28 | 37.16 | 37.25 | 18,114 | +0.11(+0.30%) |
Jul 11, 2024 | 37.15 | 37.24 | 37.07 | 37.14 | 35,542 | +0.08(+0.22%) |
Jul 10, 2024 | 36.91 | 37.07 | 36.91 | 37.06 | 9,592 | +0.17(+0.47%) |
Jul 09, 2024 | 36.91 | 36.91 | 36.87 | 36.89 | 12,194 | +0.00(+0.01%) |
Jul 08, 2024 | 36.93 | 36.94 | 36.82 | 36.89 | 7,215 | -0.01(-0.03%) |
Jul 05, 2024 | 36.72 | 36.91 | 36.72 | 36.90 | 12,348 | +0.18(+0.49%) |
Jul 03, 2024 | 36.59 | 36.80 | 36.59 | 36.72 | 4,824 | +0.04(+0.10%) |
Jul 02, 2024 | 36.56 | 36.68 | 36.48 | 36.68 | 9,089 | +0.06(+0.17%) |
|