Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.61 | 39.82 | 39.61 | 39.78 | 7,331 | +0.40(+1.03%) |
Sep 25, 2024 | 39.67 | 39.72 | 39.36 | 39.38 | 3,674 | -0.46(-1.15%) |
Sep 24, 2024 | 39.91 | 39.91 | 39.80 | 39.83 | 11,665 | +0.82(+2.11%) |
Sep 23, 2024 | 39.58 | 39.66 | 39.01 | 39.01 | 16,406 | -0.46(-1.16%) |
Sep 20, 2024 | 39.76 | 39.76 | 39.36 | 39.47 | 9,480 | -0.31(-0.78%) |
Sep 19, 2024 | 39.77 | 39.87 | 39.72 | 39.78 | 9,430 | +0.26(+0.65%) |
Sep 18, 2024 | 39.23 | 39.63 | 39.11 | 39.52 | 3,754 | +0.44(+1.13%) |
Sep 17, 2024 | 39.22 | 39.38 | 39.08 | 39.08 | 3,344 | -0.01(-0.02%) |
Sep 16, 2024 | 38.90 | 39.09 | 38.80 | 39.09 | 3,584 | +0.48(+1.24%) |
Sep 13, 2024 | 38.20 | 38.75 | 38.20 | 38.61 | 1,380 | +0.50(+1.32%) |
Sep 12, 2024 | 37.97 | 38.16 | 37.95 | 38.11 | 4,066 | +0.34(+0.90%) |
Sep 11, 2024 | 37.42 | 37.77 | 37.12 | 37.77 | 5,307 | +0.14(+0.36%) |
Sep 10, 2024 | 38.16 | 38.16 | 37.54 | 37.63 | 27,290 | -0.64(-1.67%) |
Sep 09, 2024 | 38.29 | 38.29 | 37.95 | 38.27 | 4,482 | +0.43(+1.13%) |
Sep 06, 2024 | 38.22 | 38.42 | 37.80 | 37.84 | 15,333 | -0.44(-1.14%) |
Sep 05, 2024 | 38.46 | 38.52 | 38.28 | 38.28 | 3,739 | -0.06(-0.16%) |
Sep 04, 2024 | 38.33 | 38.54 | 38.33 | 38.34 | 2,652 | -0.33(-0.85%) |
Sep 03, 2024 | 39.41 | 39.41 | 38.59 | 38.67 | 43,638 | -0.80(-2.03%) |
Aug 30, 2024 | 39.57 | 39.57 | 39.20 | 39.47 | 29,220 | +0.08(+0.21%) |
Aug 29, 2024 | 39.40 | 39.55 | 39.35 | 39.39 | 8,198 | +0.36(+0.92%) |
Aug 28, 2024 | 39.12 | 39.31 | 39.03 | 39.03 | 4,023 | -0.32(-0.81%) |
Aug 27, 2024 | 39.33 | 39.39 | 39.24 | 39.35 | 12,034 | +0.01(+0.02%) |
Aug 26, 2024 | 39.54 | 39.67 | 39.34 | 39.34 | 3,933 | +0.03(+0.08%) |
Aug 23, 2024 | 38.63 | 39.40 | 38.63 | 39.31 | 3,749 | +0.55(+1.42%) |
Aug 22, 2024 | 38.98 | 38.98 | 38.57 | 38.76 | 4,240 | -0.07(-0.17%) |
Aug 21, 2024 | 38.63 | 38.83 | 38.63 | 38.83 | 6,752 | +0.45(+1.16%) |
Aug 20, 2024 | 38.50 | 38.50 | 38.31 | 38.38 | 4,702 | -0.23(-0.60%) |
Aug 19, 2024 | 38.32 | 38.70 | 38.32 | 38.61 | 7,477 | +0.31(+0.82%) |
Aug 16, 2024 | 38.28 | 38.42 | 38.18 | 38.30 | 9,794 | +0.10(+0.25%) |
Aug 15, 2024 | 38.09 | 38.27 | 38.09 | 38.20 | 3,411 | +0.51(+1.34%) |
Aug 14, 2024 | 37.71 | 37.76 | 37.58 | 37.69 | 2,613 | +0.00(+0.01%) |
Aug 13, 2024 | 37.21 | 37.71 | 37.21 | 37.69 | 4,884 | +0.44(+1.18%) |
Aug 12, 2024 | 37.41 | 37.41 | 37.24 | 37.25 | 4,205 | -0.24(-0.64%) |
Aug 09, 2024 | 37.53 | 37.54 | 37.25 | 37.49 | 3,390 | +0.12(+0.32%) |
Aug 08, 2024 | 37.28 | 37.41 | 37.20 | 37.37 | 11,657 | +0.66(+1.79%) |
Aug 07, 2024 | 37.22 | 37.22 | 36.72 | 36.72 | 4,318 | -0.16(-0.45%) |
Aug 06, 2024 | 36.76 | 37.16 | 36.76 | 36.88 | 14,193 | +0.35(+0.96%) |
Aug 05, 2024 | 36.38 | 36.86 | 36.29 | 36.53 | 13,664 | -1.32(-3.49%) |
Aug 02, 2024 | 37.42 | 37.85 | 37.42 | 37.85 | 2,557 | -0.57(-1.48%) |
Aug 01, 2024 | 39.28 | 39.28 | 38.28 | 38.42 | 27,545 | -0.78(-1.99%) |
Jul 31, 2024 | 39.34 | 39.71 | 39.20 | 39.20 | 9,754 | +0.12(+0.31%) |
Jul 30, 2024 | 39.05 | 39.08 | 38.88 | 39.08 | 2,656 | +0.24(+0.62%) |
Jul 29, 2024 | 38.90 | 38.99 | 38.76 | 38.84 | 2,270 | -0.23(-0.59%) |
Jul 26, 2024 | 38.69 | 39.07 | 38.69 | 39.07 | 5,310 | +0.77(+2.01%) |
Jul 25, 2024 | 38.14 | 38.62 | 38.00 | 38.30 | 4,842 | +0.26(+0.70%) |
Jul 24, 2024 | 38.50 | 38.51 | 38.03 | 38.03 | 7,635 | -0.54(-1.39%) |
Jul 23, 2024 | 38.45 | 38.59 | 38.39 | 38.57 | 12,587 | +0.07(+0.18%) |
Jul 22, 2024 | 38.38 | 38.69 | 38.38 | 38.50 | 6,163 | +0.10(+0.26%) |
Jul 19, 2024 | 38.68 | 38.68 | 38.24 | 38.40 | 2,153 | -0.24(-0.62%) |
Jul 18, 2024 | 39.20 | 39.20 | 38.63 | 38.64 | 5,143 | -0.25(-0.63%) |
Jul 17, 2024 | 39.02 | 39.03 | 38.87 | 38.89 | 2,096 | -0.09(-0.23%) |
Jul 16, 2024 | 38.40 | 39.00 | 38.34 | 38.98 | 8,681 | +0.83(+2.17%) |
Jul 15, 2024 | 38.14 | 38.46 | 38.14 | 38.15 | 5,517 | +0.01(+0.03%) |
Jul 12, 2024 | 38.14 | 38.37 | 38.14 | 38.14 | 7,438 | +0.33(+0.87%) |
Jul 11, 2024 | 37.53 | 37.98 | 37.53 | 37.81 | 7,429 | +0.56(+1.50%) |
Jul 10, 2024 | 36.98 | 37.25 | 36.98 | 37.25 | 6,228 | +0.50(+1.36%) |
Jul 09, 2024 | 36.85 | 37.13 | 36.75 | 36.75 | 16,246 | -0.39(-1.05%) |
Jul 08, 2024 | 37.38 | 37.38 | 37.14 | 37.14 | 13,395 | -0.31(-0.83%) |
Jul 05, 2024 | 37.56 | 37.56 | 37.08 | 37.45 | 6,782 | +0.09(+0.24%) |
Jul 03, 2024 | 37.51 | 37.51 | 37.28 | 37.36 | 12,389 | +0.25(+0.68%) |
Jul 02, 2024 | 37.08 | 37.11 | 36.94 | 37.11 | 59,242 | -0.02(-0.05%) |