Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 41.51 | 41.66 | 41.26 | 41.35 | 323,737 | -0.23(-0.55%) |
Sep 26, 2024 | 41.62 | 41.63 | 41.27 | 41.58 | 814,588 | +1.61(+4.03%) |
Sep 25, 2024 | 40.13 | 40.21 | 39.96 | 39.97 | 78,982 | -0.48(-1.18%) |
Sep 24, 2024 | 40.12 | 40.49 | 39.90 | 40.45 | 164,725 | +1.31(+3.34%) |
Sep 23, 2024 | 38.97 | 39.20 | 38.97 | 39.14 | 227,512 | +0.36(+0.92%) |
Sep 20, 2024 | 38.87 | 38.87 | 38.68 | 38.78 | 18,487 | -0.08(-0.20%) |
Sep 19, 2024 | 38.60 | 38.98 | 38.60 | 38.86 | 13,767 | +0.78(+2.05%) |
Sep 18, 2024 | 38.25 | 38.48 | 38.00 | 38.08 | 17,682 | -0.13(-0.34%) |
Sep 17, 2024 | 38.31 | 38.34 | 38.11 | 38.21 | 26,979 | +0.07(+0.18%) |
Sep 16, 2024 | 38.18 | 38.18 | 38.07 | 38.14 | 41,351 | +0.04(+0.10%) |
Sep 13, 2024 | 38.05 | 38.15 | 38.05 | 38.10 | 16,923 | +0.16(+0.42%) |
Sep 12, 2024 | 37.69 | 37.94 | 37.57 | 37.94 | 70,551 | +0.34(+0.90%) |
Sep 11, 2024 | 37.26 | 37.60 | 36.98 | 37.60 | 13,422 | +0.29(+0.78%) |
Sep 10, 2024 | 37.39 | 37.39 | 37.06 | 37.31 | 22,895 | -0.23(-0.61%) |
Sep 09, 2024 | 37.42 | 37.61 | 37.40 | 37.54 | 14,966 | +0.36(+0.96%) |
Sep 06, 2024 | 37.88 | 37.91 | 37.16 | 37.18 | 11,664 | -0.68(-1.80%) |
Sep 05, 2024 | 37.86 | 37.96 | 37.77 | 37.87 | 50,479 | +0.11(+0.28%) |
Sep 04, 2024 | 37.71 | 38.05 | 37.71 | 37.76 | 15,471 | -0.12(-0.32%) |
Sep 03, 2024 | 38.31 | 38.31 | 37.81 | 37.88 | 22,107 | -0.76(-1.97%) |
Aug 30, 2024 | 38.74 | 38.74 | 38.41 | 38.64 | 509,535 | +0.09(+0.23%) |
Aug 29, 2024 | 38.56 | 38.76 | 38.50 | 38.55 | 76,614 | +0.04(+0.10%) |
Aug 28, 2024 | 38.65 | 38.68 | 38.35 | 38.51 | 27,205 | -0.28(-0.72%) |
Aug 27, 2024 | 38.66 | 38.81 | 38.65 | 38.79 | 19,186 | +0.05(+0.13%) |
Aug 26, 2024 | 38.86 | 38.90 | 38.64 | 38.74 | 15,817 | -0.38(-0.97%) |
Aug 23, 2024 | 38.81 | 39.12 | 38.71 | 39.12 | 14,926 | +0.81(+2.11%) |
Aug 22, 2024 | 38.78 | 38.78 | 38.26 | 38.31 | 33,465 | -0.61(-1.57%) |
Aug 21, 2024 | 38.79 | 38.97 | 38.77 | 38.92 | 23,517 | +0.19(+0.49%) |
Aug 20, 2024 | 38.95 | 38.98 | 38.69 | 38.73 | 20,757 | -0.30(-0.77%) |
Aug 19, 2024 | 38.83 | 39.18 | 38.83 | 39.03 | 17,308 | +0.21(+0.54%) |
Aug 16, 2024 | 38.47 | 38.83 | 38.47 | 38.82 | 46,758 | +0.55(+1.44%) |
Aug 15, 2024 | 38.15 | 38.33 | 38.14 | 38.27 | 25,895 | +0.45(+1.19%) |
Aug 14, 2024 | 37.94 | 37.94 | 37.76 | 37.82 | 15,749 | -0.27(-0.71%) |
Aug 13, 2024 | 37.68 | 38.10 | 37.68 | 38.09 | 26,202 | +0.46(+1.22%) |
Aug 12, 2024 | 37.52 | 37.74 | 37.52 | 37.63 | 15,718 | +0.19(+0.51%) |
Aug 09, 2024 | 37.37 | 37.46 | 37.21 | 37.44 | 26,877 | +0.19(+0.51%) |
Aug 08, 2024 | 36.86 | 37.31 | 36.79 | 37.25 | 16,340 | +0.83(+2.28%) |
Aug 07, 2024 | 36.99 | 37.08 | 36.40 | 36.42 | 211,713 | +0.35(+0.97%) |
Aug 06, 2024 | 35.79 | 36.37 | 35.71 | 36.07 | 19,680 | +0.10(+0.28%) |
Aug 05, 2024 | 34.80 | 36.13 | 34.80 | 35.97 | 25,753 | -0.97(-2.63%) |
Aug 02, 2024 | 36.96 | 37.03 | 36.78 | 36.94 | 20,770 | -0.59(-1.57%) |
Aug 01, 2024 | 38.06 | 38.21 | 37.44 | 37.53 | 17,554 | -0.83(-2.16%) |
Jul 31, 2024 | 38.21 | 38.41 | 38.16 | 38.36 | 222,007 | +0.99(+2.65%) |
Jul 30, 2024 | 37.56 | 37.63 | 37.28 | 37.37 | 33,239 | -0.24(-0.64%) |
Jul 29, 2024 | 37.68 | 37.68 | 37.49 | 37.61 | 27,171 | -0.12(-0.32%) |
Jul 26, 2024 | 37.65 | 37.85 | 37.62 | 37.73 | 25,993 | +0.41(+1.10%) |
Jul 25, 2024 | 37.30 | 37.67 | 37.29 | 37.32 | 31,834 | -0.22(-0.59%) |
Jul 24, 2024 | 38.09 | 38.09 | 37.54 | 37.54 | 31,769 | -0.63(-1.65%) |
Jul 23, 2024 | 38.16 | 38.28 | 37.82 | 38.17 | 19,428 | -0.23(-0.60%) |
Jul 22, 2024 | 38.33 | 38.48 | 38.27 | 38.40 | 83,573 | +0.26(+0.68%) |
Jul 19, 2024 | 38.38 | 38.45 | 38.14 | 38.14 | 24,289 | -0.39(-1.01%) |
Jul 18, 2024 | 38.88 | 38.96 | 38.45 | 38.53 | 101,343 | -0.26(-0.67%) |
Jul 17, 2024 | 38.94 | 39.01 | 38.78 | 38.79 | 36,900 | -0.75(-1.90%) |
Jul 16, 2024 | 39.34 | 39.54 | 39.31 | 39.54 | 57,808 | +0.27(+0.69%) |
Jul 15, 2024 | 39.47 | 39.53 | 39.25 | 39.27 | 28,736 | -0.45(-1.13%) |
Jul 12, 2024 | 39.62 | 39.88 | 39.62 | 39.72 | 21,740 | +0.15(+0.38%) |
Jul 11, 2024 | 39.68 | 39.76 | 39.48 | 39.57 | 29,949 | +0.22(+0.56%) |
Jul 10, 2024 | 39.24 | 39.35 | 39.19 | 39.35 | 10,985 | +0.26(+0.67%) |
Jul 09, 2024 | 38.97 | 39.13 | 38.97 | 39.09 | 21,184 | +0.17(+0.44%) |
Jul 08, 2024 | 38.97 | 39.05 | 38.84 | 38.92 | 26,509 | +0.05(+0.13%) |
Jul 05, 2024 | 38.87 | 38.95 | 38.64 | 38.87 | 15,675 | +0.13(+0.34%) |
Jul 03, 2024 | 38.45 | 38.82 | 38.45 | 38.74 | 31,025 | +0.44(+1.15%) |
Jul 02, 2024 | 38.03 | 38.34 | 38.03 | 38.30 | 56,251 | +0.11(+0.29%) |