Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 38.25 | 38.25 | 37.39 | 37.68 | 68,635 | -0.30(-0.79%) |
Sep 13, 2024 | 37.62 | 38.39 | 37.23 | 37.98 | 56,450 | +0.86(+2.32%) |
Sep 12, 2024 | 36.60 | 37.31 | 36.19 | 37.12 | 51,550 | +0.83(+2.29%) |
Sep 11, 2024 | 36.17 | 36.36 | 35.18 | 36.29 | 53,491 | -0.09(-0.25%) |
Sep 10, 2024 | 35.93 | 36.49 | 35.58 | 36.38 | 84,435 | +0.70(+1.96%) |
Sep 09, 2024 | 35.52 | 35.95 | 35.10 | 35.68 | 86,319 | +0.21(+0.59%) |
Sep 06, 2024 | 36.27 | 36.27 | 35.28 | 35.47 | 47,192 | -0.73(-2.02%) |
Sep 05, 2024 | 36.98 | 36.98 | 36.03 | 36.20 | 91,834 | -0.58(-1.58%) |
Sep 04, 2024 | 37.21 | 37.51 | 36.50 | 36.78 | 64,083 | -0.69(-1.84%) |
Sep 03, 2024 | 38.52 | 38.82 | 37.13 | 37.47 | 47,898 | -1.51(-3.87%) |
Aug 30, 2024 | 38.80 | 39.04 | 38.40 | 38.98 | 48,819 | +0.16(+0.41%) |
Aug 29, 2024 | 38.99 | 39.93 | 38.56 | 38.82 | 67,983 | +0.16(+0.41%) |
Aug 28, 2024 | 39.05 | 39.09 | 38.62 | 38.66 | 41,499 | -0.38(-0.97%) |
Aug 27, 2024 | 39.34 | 39.44 | 38.87 | 39.04 | 48,462 | -0.30(-0.76%) |
Aug 26, 2024 | 39.74 | 39.84 | 39.34 | 39.34 | 88,308 | +0.02(+0.05%) |
Aug 23, 2024 | 38.21 | 39.68 | 38.05 | 39.32 | 127,741 | +1.27(+3.34%) |
Aug 22, 2024 | 38.73 | 38.86 | 37.95 | 38.05 | 142,222 | -0.55(-1.42%) |
Aug 21, 2024 | 38.77 | 38.85 | 38.39 | 38.60 | 64,387 | +0.09(+0.23%) |
Aug 20, 2024 | 38.70 | 38.70 | 38.33 | 38.51 | 30,944 | -0.39(-1.00%) |
Aug 19, 2024 | 38.48 | 39.05 | 38.31 | 38.90 | 69,689 | +0.59(+1.54%) |
Aug 16, 2024 | 38.35 | 38.52 | 37.94 | 38.31 | 69,491 | -0.15(-0.39%) |
Aug 15, 2024 | 38.44 | 38.67 | 38.00 | 38.46 | 48,589 | +0.88(+2.34%) |
Aug 14, 2024 | 37.40 | 37.71 | 36.93 | 37.58 | 61,196 | +0.30(+0.80%) |
Aug 13, 2024 | 36.85 | 37.36 | 36.63 | 37.28 | 37,301 | +0.81(+2.21%) |
Aug 12, 2024 | 36.74 | 36.82 | 35.96 | 36.48 | 97,395 | -0.40(-1.08%) |
Aug 09, 2024 | 37.03 | 37.06 | 36.53 | 36.87 | 80,733 | -0.32(-0.86%) |
Aug 08, 2024 | 37.14 | 37.29 | 36.86 | 37.19 | 56,396 | +0.35(+0.95%) |
Aug 07, 2024 | 37.92 | 38.10 | 36.53 | 36.84 | 53,416 | -0.63(-1.67%) |
Aug 06, 2024 | 36.98 | 37.63 | 36.62 | 37.47 | 74,794 | +0.35(+0.94%) |
Aug 05, 2024 | 37.21 | 37.44 | 36.52 | 37.12 | 150,875 | -1.67(-4.31%) |
Aug 02, 2024 | 38.75 | 39.33 | 38.46 | 38.79 | 69,102 | -1.21(-3.03%) |
Aug 01, 2024 | 41.06 | 41.51 | 38.81 | 40.01 | 111,082 | -1.10(-2.69%) |
Jul 31, 2024 | 40.67 | 41.46 | 40.23 | 41.11 | 179,818 | +0.61(+1.50%) |
Jul 30, 2024 | 40.85 | 40.99 | 40.18 | 40.51 | 98,775 | -0.14(-0.34%) |
Jul 29, 2024 | 41.38 | 41.39 | 40.46 | 40.65 | 120,222 | -0.27(-0.66%) |
Jul 26, 2024 | 40.59 | 42.04 | 40.59 | 40.91 | 426,114 | +0.48(+1.18%) |
Jul 25, 2024 | 40.04 | 41.35 | 39.91 | 40.44 | 98,085 | +0.67(+1.68%) |
Jul 24, 2024 | 40.14 | 40.58 | 39.50 | 39.77 | 80,070 | -0.73(-1.79%) |
Jul 23, 2024 | 39.89 | 40.68 | 39.64 | 40.50 | 134,989 | +0.51(+1.27%) |
Jul 22, 2024 | 39.49 | 40.19 | 39.05 | 39.99 | 56,751 | +0.60(+1.52%) |
Jul 19, 2024 | 39.83 | 39.84 | 39.18 | 39.39 | 94,042 | -0.35(-0.88%) |
Jul 18, 2024 | 40.04 | 40.72 | 39.65 | 39.74 | 81,668 | -0.68(-1.67%) |
Jul 17, 2024 | 40.62 | 41.21 | 40.31 | 40.42 | 99,556 | -0.69(-1.67%) |
Jul 16, 2024 | 40.41 | 41.30 | 40.41 | 41.10 | 169,881 | +1.15(+2.89%) |
Jul 15, 2024 | 39.81 | 40.43 | 39.53 | 39.95 | 96,293 | +0.42(+1.06%) |
Jul 12, 2024 | 39.10 | 39.81 | 38.67 | 39.53 | 103,438 | +0.67(+1.72%) |
Jul 11, 2024 | 38.50 | 39.06 | 38.07 | 38.86 | 88,828 | +1.26(+3.36%) |
Jul 10, 2024 | 36.70 | 37.62 | 36.42 | 37.60 | 78,912 | +0.98(+2.66%) |
Jul 09, 2024 | 36.71 | 36.73 | 36.39 | 36.62 | 67,046 | -0.22(-0.59%) |
Jul 08, 2024 | 36.44 | 36.99 | 36.33 | 36.84 | 58,309 | +0.72(+1.98%) |
Jul 05, 2024 | 36.24 | 36.50 | 35.87 | 36.13 | 50,471 | -0.32(-0.87%) |
Jul 03, 2024 | 36.21 | 36.55 | 36.09 | 36.45 | 36,457 | +0.34(+0.94%) |
Jul 02, 2024 | 35.87 | 36.14 | 35.54 | 36.11 | 77,725 | +0.41(+1.14%) |
|