Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 39.60 | 39.75 | 39.55 | 39.59 | 6,385 | +0.15(+0.39%) |
Sep 12, 2024 | 39.11 | 39.49 | 39.08 | 39.43 | 5,402 | +0.41(+1.06%) |
Sep 11, 2024 | 38.49 | 39.02 | 37.92 | 39.02 | 4,105 | +0.56(+1.46%) |
Sep 10, 2024 | 38.37 | 38.46 | 38.00 | 38.46 | 5,145 | +0.28(+0.73%) |
Sep 09, 2024 | 38.03 | 38.31 | 37.94 | 38.18 | 3,436 | +0.46(+1.23%) |
Sep 06, 2024 | 38.55 | 38.72 | 37.65 | 37.72 | 3,788 | -0.69(-1.79%) |
Sep 05, 2024 | 38.19 | 38.66 | 38.19 | 38.41 | 4,918 | +0.05(+0.13%) |
Sep 04, 2024 | 38.30 | 38.57 | 38.18 | 38.36 | 6,370 | -0.00(-0.01%) |
Sep 03, 2024 | 39.04 | 39.25 | 38.36 | 38.36 | 5,011 | -1.00(-2.53%) |
Aug 30, 2024 | 39.22 | 39.36 | 38.88 | 39.36 | 3,763 | +0.41(+1.04%) |
Aug 29, 2024 | 38.79 | 39.45 | 38.79 | 38.95 | 9,845 | +0.45(+1.17%) |
Aug 28, 2024 | 38.89 | 38.89 | 38.33 | 38.50 | 8,308 | -0.51(-1.32%) |
Aug 27, 2024 | 38.81 | 39.23 | 38.81 | 39.01 | 5,770 | -0.04(-0.10%) |
Aug 26, 2024 | 39.22 | 39.29 | 39.05 | 39.05 | 9,939 | -0.51(-1.29%) |
Aug 23, 2024 | 39.48 | 39.56 | 39.26 | 39.56 | 8,231 | +0.41(+1.05%) |
Aug 22, 2024 | 39.79 | 39.88 | 39.13 | 39.15 | 9,506 | -0.60(-1.50%) |
Aug 21, 2024 | 39.38 | 39.75 | 39.38 | 39.75 | 8,391 | +0.49(+1.25%) |
Aug 20, 2024 | 39.26 | 39.46 | 39.17 | 39.25 | 4,259 | -0.13(-0.33%) |
Aug 19, 2024 | 38.89 | 39.38 | 38.89 | 39.38 | 5,473 | +0.51(+1.32%) |
Aug 16, 2024 | 38.57 | 38.94 | 38.57 | 38.87 | 5,770 | +0.20(+0.52%) |
Aug 15, 2024 | 38.32 | 38.72 | 38.32 | 38.67 | 10,092 | +0.71(+1.87%) |
Aug 14, 2024 | 38.04 | 38.12 | 37.76 | 37.96 | 9,144 | +0.01(+0.03%) |
Aug 13, 2024 | 37.35 | 37.95 | 37.35 | 37.95 | 5,659 | +0.87(+2.35%) |
Aug 12, 2024 | 37.09 | 37.26 | 37.00 | 37.08 | 6,047 | -0.07(-0.19%) |
Aug 09, 2024 | 36.67 | 37.15 | 36.67 | 37.15 | 5,758 | +0.43(+1.17%) |
Aug 08, 2024 | 36.34 | 36.82 | 36.34 | 36.72 | 4,784 | +1.18(+3.32%) |
Aug 07, 2024 | 36.32 | 36.59 | 35.54 | 35.54 | 7,178 | -0.00(-0.01%) |
Aug 06, 2024 | 35.34 | 35.89 | 35.05 | 35.54 | 6,238 | +0.54(+1.54%) |
Aug 05, 2024 | 33.60 | 35.43 | 33.50 | 35.00 | 27,182 | -0.88(-2.45%) |
Aug 02, 2024 | 35.95 | 35.96 | 35.38 | 35.88 | 6,987 | -1.03(-2.78%) |
Aug 01, 2024 | 38.04 | 38.04 | 36.72 | 36.91 | 17,358 | -0.95(-2.51%) |
Jul 31, 2024 | 37.89 | 38.11 | 37.77 | 37.86 | 8,521 | +0.50(+1.33%) |
Jul 30, 2024 | 37.69 | 37.70 | 36.96 | 37.36 | 5,803 | -0.36(-0.95%) |
Jul 29, 2024 | 37.94 | 37.98 | 37.69 | 37.72 | 9,799 | -0.08(-0.22%) |
Jul 26, 2024 | 37.90 | 37.90 | 37.58 | 37.80 | 8,881 | +0.23(+0.61%) |
Jul 25, 2024 | 37.52 | 38.17 | 37.10 | 37.57 | 6,709 | +0.10(+0.26%) |
Jul 24, 2024 | 38.27 | 38.29 | 37.47 | 37.47 | 9,808 | -1.51(-3.87%) |
Jul 23, 2024 | 38.68 | 39.06 | 38.68 | 38.98 | 9,059 | +0.38(+0.98%) |
Jul 22, 2024 | 38.60 | 38.71 | 38.35 | 38.60 | 8,695 | +0.43(+1.13%) |
Jul 19, 2024 | 38.13 | 38.35 | 38.13 | 38.17 | 2,280 | -0.08(-0.21%) |
Jul 18, 2024 | 38.91 | 38.91 | 38.06 | 38.25 | 6,717 | -0.45(-1.16%) |
Jul 17, 2024 | 39.28 | 39.28 | 38.61 | 38.70 | 16,968 | -0.97(-2.45%) |
Jul 16, 2024 | 39.74 | 40.00 | 39.57 | 39.67 | 86,393 | +0.02(+0.04%) |
Jul 15, 2024 | 39.65 | 40.00 | 39.52 | 39.65 | 9,282 | -0.04(-0.10%) |
Jul 12, 2024 | 39.48 | 39.90 | 39.48 | 39.70 | 6,803 | +0.23(+0.57%) |
Jul 11, 2024 | 39.75 | 40.09 | 39.43 | 39.47 | 18,181 | -0.18(-0.46%) |
Jul 10, 2024 | 39.76 | 39.76 | 39.25 | 39.65 | 13,908 | -0.09(-0.23%) |
Jul 09, 2024 | 40.12 | 40.12 | 39.67 | 39.74 | 9,042 | -0.34(-0.84%) |
Jul 08, 2024 | 40.28 | 40.28 | 40.00 | 40.08 | 6,921 | -0.36(-0.90%) |
Jul 05, 2024 | 39.78 | 40.44 | 39.78 | 40.44 | 11,834 | +0.55(+1.39%) |
Jul 03, 2024 | 39.58 | 39.94 | 39.58 | 39.89 | 8,940 | +0.23(+0.58%) |
Jul 02, 2024 | 39.26 | 39.71 | 39.26 | 39.66 | 6,347 | +0.21(+0.53%) |