Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 36.39 | 36.40 | 36.09 | 36.25 | 86,435 | -0.36(-0.98%) |
Sep 13, 2024 | 36.12 | 36.69 | 36.12 | 36.61 | 80,144 | +0.48(+1.33%) |
Sep 12, 2024 | 35.40 | 36.19 | 35.10 | 36.13 | 158,233 | +0.35(+0.98%) |
Sep 11, 2024 | 35.91 | 35.92 | 35.51 | 35.78 | 75,923 | -0.51(-1.41%) |
Sep 10, 2024 | 36.49 | 36.60 | 36.16 | 36.29 | 49,724 | -0.23(-0.63%) |
Sep 09, 2024 | 36.75 | 36.84 | 36.51 | 36.52 | 57,811 | -0.28(-0.76%) |
Sep 06, 2024 | 37.39 | 37.40 | 36.73 | 36.80 | 72,317 | -0.59(-1.58%) |
Sep 05, 2024 | 37.49 | 37.53 | 37.25 | 37.39 | 50,719 | -0.15(-0.40%) |
Sep 04, 2024 | 37.44 | 37.69 | 37.23 | 37.54 | 105,056 | -0.20(-0.53%) |
Sep 03, 2024 | 37.99 | 38.04 | 37.48 | 37.74 | 181,577 | +0.68(+1.83%) |
Aug 30, 2024 | 37.40 | 37.40 | 36.99 | 37.06 | 159,698 | +0.08(+0.22%) |
Aug 29, 2024 | 37.15 | 37.39 | 36.97 | 36.98 | 257,122 | +0.20(+0.54%) |
Aug 28, 2024 | 36.73 | 36.83 | 36.59 | 36.78 | 40,556 | -0.03(-0.08%) |
Aug 27, 2024 | 36.56 | 36.96 | 36.42 | 36.81 | 79,264 | +0.59(+1.63%) |
Aug 26, 2024 | 36.80 | 36.86 | 36.07 | 36.22 | 200,577 | -0.52(-1.42%) |
Aug 23, 2024 | 37.01 | 37.30 | 36.59 | 36.74 | 299,770 | -0.83(-2.21%) |
Aug 22, 2024 | 37.65 | 37.80 | 37.52 | 37.57 | 53,335 | -0.26(-0.69%) |
Aug 21, 2024 | 38.01 | 38.08 | 37.80 | 37.83 | 42,093 | -0.22(-0.58%) |
Aug 20, 2024 | 38.32 | 38.32 | 38.00 | 38.05 | 48,208 | -0.57(-1.48%) |
Aug 19, 2024 | 38.16 | 38.65 | 38.16 | 38.62 | 70,691 | +0.72(+1.90%) |
Aug 16, 2024 | 38.02 | 38.08 | 37.84 | 37.90 | 87,954 | -0.60(-1.56%) |
Aug 15, 2024 | 38.24 | 38.59 | 38.19 | 38.50 | 32,950 | +0.54(+1.42%) |
Aug 14, 2024 | 38.09 | 38.12 | 37.80 | 37.96 | 112,145 | -0.44(-1.15%) |
Aug 13, 2024 | 37.61 | 38.48 | 37.40 | 38.40 | 240,178 | +0.83(+2.21%) |
Aug 12, 2024 | 38.08 | 38.17 | 37.54 | 37.57 | 229,382 | -0.56(-1.47%) |
Aug 09, 2024 | 38.25 | 38.44 | 38.12 | 38.13 | 32,585 | -0.70(-1.80%) |
Aug 08, 2024 | 38.84 | 38.90 | 38.66 | 38.83 | 49,478 | +0.50(+1.30%) |
Aug 07, 2024 | 38.46 | 38.78 | 38.33 | 38.33 | 114,970 | +0.46(+1.21%) |
Aug 06, 2024 | 38.05 | 38.22 | 37.84 | 37.87 | 109,847 | -0.37(-0.97%) |
Aug 05, 2024 | 38.04 | 38.65 | 37.91 | 38.24 | 200,793 | -2.40(-5.91%) |
Aug 02, 2024 | 40.99 | 41.02 | 40.44 | 40.64 | 383,313 | -1.33(-3.17%) |
Aug 01, 2024 | 42.37 | 42.52 | 41.84 | 41.97 | 56,728 | +0.19(+0.45%) |
Jul 31, 2024 | 41.59 | 41.89 | 41.46 | 41.78 | 116,460 | -0.14(-0.33%) |
Jul 30, 2024 | 41.87 | 41.99 | 41.75 | 41.92 | 102,311 | -0.07(-0.17%) |
Jul 29, 2024 | 42.28 | 42.28 | 41.90 | 41.99 | 125,389 | -0.75(-1.75%) |
Jul 26, 2024 | 42.80 | 42.88 | 42.59 | 42.74 | 22,173 | +0.34(+0.80%) |
Jul 25, 2024 | 42.64 | 42.64 | 42.18 | 42.40 | 49,992 | -0.72(-1.67%) |
Jul 24, 2024 | 43.66 | 43.66 | 43.07 | 43.12 | 40,777 | -0.58(-1.33%) |
Jul 23, 2024 | 43.83 | 43.98 | 43.41 | 43.70 | 67,097 | -0.34(-0.77%) |
Jul 22, 2024 | 43.99 | 44.12 | 43.83 | 44.04 | 51,673 | +0.31(+0.71%) |
Jul 19, 2024 | 43.76 | 43.76 | 43.52 | 43.73 | 56,423 | +0.33(+0.76%) |
Jul 18, 2024 | 43.76 | 43.91 | 43.35 | 43.40 | 94,508 | -0.15(-0.34%) |
Jul 17, 2024 | 43.64 | 43.73 | 43.36 | 43.55 | 57,548 | -0.09(-0.21%) |
Jul 16, 2024 | 43.53 | 43.78 | 43.53 | 43.64 | 71,388 | +0.42(+0.97%) |
Jul 15, 2024 | 43.44 | 43.59 | 43.20 | 43.22 | 45,039 | -0.14(-0.32%) |
Jul 12, 2024 | 43.31 | 43.52 | 43.24 | 43.36 | 61,088 | +0.04(+0.09%) |
Jul 11, 2024 | 43.22 | 43.50 | 43.13 | 43.32 | 68,130 | +0.81(+1.91%) |
Jul 10, 2024 | 42.41 | 42.67 | 42.36 | 42.51 | 38,003 | -0.06(-0.14%) |
Jul 09, 2024 | 42.73 | 42.73 | 42.42 | 42.57 | 76,296 | -0.58(-1.34%) |
Jul 08, 2024 | 43.16 | 43.19 | 42.92 | 43.15 | 158,994 | -0.01(-0.02%) |
Jul 05, 2024 | 42.90 | 43.16 | 42.70 | 43.16 | 156,108 | +0.52(+1.22%) |
Jul 03, 2024 | 41.88 | 42.65 | 41.83 | 42.64 | 73,047 | +0.93(+2.23%) |
Jul 02, 2024 | 41.04 | 41.71 | 41.04 | 41.71 | 102,338 | +0.78(+1.91%) |
|