Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.61 | 38.77 | 38.34 | 38.64 | 23,620 | -0.13(-0.34%) |
Sep 26, 2024 | 39.98 | 39.98 | 38.70 | 38.77 | 46,064 | -1.07(-2.69%) |
Sep 25, 2024 | 39.69 | 39.95 | 39.52 | 39.84 | 63,132 | +0.37(+0.94%) |
Sep 24, 2024 | 39.42 | 39.72 | 39.25 | 39.47 | 25,534 | +0.34(+0.87%) |
Sep 23, 2024 | 37.87 | 39.20 | 37.87 | 39.13 | 30,342 | +1.35(+3.57%) |
Sep 20, 2024 | 37.96 | 38.00 | 37.71 | 37.78 | 18,258 | -0.10(-0.25%) |
Sep 19, 2024 | 38.24 | 38.24 | 37.80 | 37.88 | 35,194 | +0.04(+0.10%) |
Sep 18, 2024 | 38.14 | 38.36 | 37.66 | 37.84 | 25,643 | -0.09(-0.24%) |
Sep 17, 2024 | 37.56 | 37.93 | 37.50 | 37.93 | 20,297 | +0.62(+1.66%) |
Sep 16, 2024 | 36.94 | 37.71 | 36.94 | 37.31 | 60,422 | +0.64(+1.75%) |
Sep 13, 2024 | 36.50 | 36.79 | 36.25 | 36.67 | 24,421 | +0.39(+1.07%) |
Sep 12, 2024 | 35.88 | 36.39 | 35.74 | 36.28 | 25,553 | +0.69(+1.94%) |
Sep 11, 2024 | 35.90 | 35.90 | 35.47 | 35.59 | 33,004 | -0.11(-0.31%) |
Sep 10, 2024 | 35.83 | 36.08 | 35.60 | 35.70 | 40,062 | +0.01(+0.03%) |
Sep 09, 2024 | 36.02 | 36.45 | 35.53 | 35.69 | 49,061 | -0.28(-0.78%) |
Sep 06, 2024 | 36.10 | 36.15 | 35.80 | 35.97 | 52,945 | -0.32(-0.88%) |
Sep 05, 2024 | 35.75 | 36.39 | 35.75 | 36.29 | 31,659 | +0.47(+1.31%) |
Sep 04, 2024 | 36.12 | 36.40 | 35.75 | 35.82 | 20,403 | -0.45(-1.24%) |
Sep 03, 2024 | 36.70 | 36.70 | 35.97 | 36.27 | 18,619 | -0.49(-1.33%) |
Aug 30, 2024 | 36.86 | 37.36 | 36.24 | 36.76 | 62,178 | +0.33(+0.91%) |
Aug 29, 2024 | 35.71 | 36.55 | 35.71 | 36.43 | 29,021 | +0.66(+1.85%) |
Aug 28, 2024 | 35.98 | 36.33 | 35.75 | 35.77 | 18,542 | -0.40(-1.11%) |
Aug 27, 2024 | 36.27 | 36.50 | 36.01 | 36.17 | 13,775 | -0.11(-0.30%) |
Aug 26, 2024 | 36.50 | 36.74 | 36.22 | 36.28 | 20,542 | +0.06(+0.17%) |
Aug 23, 2024 | 35.89 | 36.35 | 35.75 | 36.22 | 20,688 | +0.63(+1.77%) |
Aug 22, 2024 | 35.63 | 35.71 | 35.46 | 35.59 | 20,524 | +0.25(+0.72%) |
Aug 21, 2024 | 35.15 | 35.66 | 35.15 | 35.34 | 39,892 | +0.11(+0.31%) |
Aug 20, 2024 | 36.15 | 36.57 | 35.18 | 35.23 | 52,958 | -0.90(-2.48%) |
Aug 19, 2024 | 35.97 | 36.31 | 35.88 | 36.12 | 26,960 | -0.06(-0.18%) |
Aug 16, 2024 | 35.27 | 36.21 | 35.11 | 36.19 | 73,296 | +1.06(+3.01%) |
Aug 15, 2024 | 35.09 | 35.36 | 35.01 | 35.13 | 36,473 | +0.29(+0.84%) |
Aug 14, 2024 | 34.45 | 35.06 | 34.45 | 34.84 | 52,127 | +0.24(+0.71%) |
Aug 13, 2024 | 34.66 | 34.84 | 34.52 | 34.59 | 29,498 | -0.16(-0.45%) |
Aug 12, 2024 | 34.96 | 35.20 | 34.64 | 34.75 | 42,009 | -0.03(-0.10%) |
Aug 09, 2024 | 34.76 | 35.00 | 34.64 | 34.78 | 41,934 | +0.12(+0.35%) |
Aug 08, 2024 | 34.18 | 34.73 | 34.18 | 34.66 | 17,163 | +0.44(+1.29%) |
Aug 07, 2024 | 33.93 | 34.75 | 33.93 | 34.22 | 60,486 | +0.46(+1.36%) |
Aug 06, 2024 | 32.66 | 33.90 | 32.66 | 33.76 | 50,801 | +1.20(+3.70%) |
Aug 05, 2024 | 32.89 | 33.03 | 32.38 | 32.56 | 43,306 | -1.25(-3.70%) |
Aug 02, 2024 | 34.64 | 34.64 | 33.51 | 33.81 | 39,471 | -0.76(-2.21%) |
Aug 01, 2024 | 34.47 | 34.71 | 34.30 | 34.57 | 29,801 | +0.23(+0.66%) |
Jul 31, 2024 | 34.52 | 34.64 | 34.26 | 34.35 | 30,230 | +0.11(+0.31%) |
Jul 30, 2024 | 34.14 | 34.28 | 33.98 | 34.24 | 16,899 | +0.28(+0.84%) |
Jul 29, 2024 | 34.22 | 34.24 | 33.85 | 33.96 | 19,094 | -0.19(-0.54%) |
Jul 26, 2024 | 34.07 | 34.38 | 34.00 | 34.14 | 14,481 | -0.01(-0.03%) |
Jul 25, 2024 | 34.32 | 34.48 | 34.04 | 34.15 | 19,685 | -0.25(-0.74%) |
Jul 24, 2024 | 34.90 | 35.08 | 34.16 | 34.41 | 46,835 | -0.67(-1.90%) |
Jul 23, 2024 | 35.27 | 35.27 | 34.97 | 35.07 | 13,224 | -0.23(-0.67%) |
Jul 22, 2024 | 34.86 | 35.33 | 34.78 | 35.31 | 26,978 | +0.69(+2.01%) |
Jul 19, 2024 | 34.69 | 34.90 | 34.60 | 34.61 | 15,948 | -0.02(-0.06%) |
Jul 18, 2024 | 34.43 | 34.81 | 34.43 | 34.63 | 16,262 | +0.12(+0.34%) |
Jul 17, 2024 | 34.89 | 35.07 | 34.43 | 34.51 | 19,040 | -0.37(-1.07%) |
Jul 16, 2024 | 34.90 | 34.97 | 34.76 | 34.89 | 32,237 | -0.13(-0.36%) |
Jul 15, 2024 | 35.20 | 35.20 | 34.71 | 35.01 | 28,015 | +0.00(+0.00%) |
Jul 12, 2024 | 35.04 | 35.22 | 34.87 | 35.01 | 34,219 | +0.15(+0.42%) |
Jul 11, 2024 | 34.65 | 35.14 | 34.59 | 34.87 | 73,780 | +0.50(+1.45%) |
Jul 10, 2024 | 34.51 | 34.68 | 34.21 | 34.37 | 28,619 | -0.02(-0.06%) |
Jul 09, 2024 | 34.38 | 34.65 | 34.26 | 34.39 | 38,813 | -0.20(-0.57%) |
Jul 08, 2024 | 34.44 | 34.78 | 34.40 | 34.58 | 92,315 | +0.23(+0.66%) |
Jul 05, 2024 | 34.58 | 34.58 | 34.24 | 34.36 | 44,507 | -0.17(-0.48%) |
Jul 03, 2024 | 33.86 | 34.56 | 33.86 | 34.52 | 31,740 | +0.52(+1.53%) |
Jul 02, 2024 | 33.84 | 34.15 | 33.68 | 34.00 | 42,975 | +0.33(+0.99%) |