Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 40.90 | 40.90 | 40.23 | 40.90 | 8,601 | +0.05(+0.12%) |
Sep 26, 2024 | 40.75 | 41.50 | 40.50 | 40.85 | 10,739 | -0.04(-0.10%) |
Sep 25, 2024 | 40.00 | 41.99 | 39.99 | 40.89 | 34,884 | +0.34(+0.84%) |
Sep 24, 2024 | 40.74 | 41.59 | 40.39 | 40.55 | 6,853 | +0.50(+1.25%) |
Sep 23, 2024 | 40.25 | 40.78 | 38.77 | 40.05 | 42,758 | +0.03(+0.07%) |
Sep 20, 2024 | 40.25 | 41.15 | 39.73 | 40.02 | 39,905 | -0.38(-0.94%) |
Sep 19, 2024 | 39.68 | 40.50 | 38.90 | 40.40 | 16,379 | +1.64(+4.23%) |
Sep 18, 2024 | 41.10 | 43.80 | 38.40 | 38.76 | 37,258 | -2.47(-5.99%) |
Sep 17, 2024 | 39.50 | 42.98 | 38.45 | 41.23 | 47,119 | +1.61(+4.06%) |
Sep 16, 2024 | 37.70 | 39.84 | 37.35 | 39.62 | 20,665 | +1.51(+3.96%) |
Sep 13, 2024 | 37.96 | 38.70 | 36.95 | 38.11 | 58,298 | +0.15(+0.40%) |
Sep 12, 2024 | 37.55 | 38.05 | 36.21 | 37.96 | 26,617 | +0.66(+1.77%) |
Sep 11, 2024 | 37.78 | 37.78 | 36.53 | 37.30 | 6,105 | -0.59(-1.56%) |
Sep 10, 2024 | 37.65 | 38.20 | 37.65 | 37.89 | 8,982 | -0.11(-0.29%) |
Sep 09, 2024 | 38.00 | 38.50 | 37.05 | 38.00 | 20,837 | -0.41(-1.07%) |
Sep 06, 2024 | 37.14 | 39.08 | 36.62 | 38.41 | 16,007 | +1.81(+4.95%) |
Sep 05, 2024 | 36.91 | 37.30 | 35.18 | 36.60 | 26,004 | +1.60(+4.57%) |
Sep 04, 2024 | 36.89 | 37.80 | 34.01 | 35.00 | 24,769 | -1.94(-5.25%) |
Sep 03, 2024 | 37.90 | 37.90 | 35.81 | 36.94 | 9,338 | -1.35(-3.53%) |
Aug 30, 2024 | 38.47 | 38.47 | 36.58 | 38.29 | 13,013 | +1.09(+2.93%) |
Aug 29, 2024 | 37.68 | 38.72 | 37.20 | 37.20 | 14,009 | -0.65(-1.72%) |
Aug 28, 2024 | 36.68 | 37.85 | 36.33 | 37.85 | 8,945 | +1.28(+3.50%) |
Aug 27, 2024 | 35.64 | 36.57 | 35.30 | 36.57 | 13,263 | +0.53(+1.47%) |
Aug 26, 2024 | 36.10 | 36.42 | 35.42 | 36.04 | 13,844 | -0.64(-1.74%) |
Aug 23, 2024 | 38.49 | 38.49 | 34.00 | 36.68 | 181,352 | -1.33(-3.50%) |
Aug 22, 2024 | 38.35 | 38.50 | 37.89 | 38.01 | 6,697 | -0.49(-1.27%) |
Aug 21, 2024 | 35.74 | 38.61 | 35.53 | 38.50 | 79,111 | +3.03(+8.54%) |
Aug 20, 2024 | 36.71 | 37.30 | 35.01 | 35.47 | 13,047 | -0.73(-2.02%) |
Aug 19, 2024 | 37.89 | 37.89 | 35.49 | 36.20 | 12,293 | -1.60(-4.23%) |
Aug 16, 2024 | 37.36 | 37.90 | 36.68 | 37.80 | 16,928 | -0.10(-0.26%) |
Aug 15, 2024 | 36.04 | 37.90 | 36.04 | 37.90 | 18,881 | +1.55(+4.26%) |
Aug 14, 2024 | 36.70 | 36.74 | 35.60 | 36.35 | 41,840 | +0.03(+0.08%) |
Aug 13, 2024 | 35.93 | 36.97 | 34.94 | 36.32 | 27,181 | +1.43(+4.10%) |
Aug 12, 2024 | 35.79 | 36.32 | 31.59 | 34.89 | 84,774 | -0.36(-1.02%) |
Aug 09, 2024 | 35.43 | 35.99 | 33.63 | 35.25 | 4,491 | -0.67(-1.87%) |
Aug 08, 2024 | 34.91 | 36.95 | 34.50 | 35.92 | 14,885 | +0.49(+1.38%) |
Aug 07, 2024 | 35.31 | 37.41 | 35.28 | 35.43 | 19,332 | +0.89(+2.59%) |
Aug 06, 2024 | 34.94 | 35.43 | 33.73 | 34.54 | 28,713 | +0.19(+0.57%) |
Aug 05, 2024 | 34.40 | 34.94 | 33.38 | 34.34 | 39,609 | -0.96(-2.72%) |
Aug 02, 2024 | 36.17 | 36.71 | 34.72 | 35.30 | 20,805 | -1.89(-5.09%) |
Aug 01, 2024 | 37.58 | 38.88 | 34.44 | 37.20 | 31,343 | -0.63(-1.67%) |
Jul 31, 2024 | 35.89 | 39.66 | 34.93 | 37.83 | 54,977 | +3.51(+10.22%) |
Jul 30, 2024 | 33.69 | 35.10 | 33.67 | 34.32 | 19,107 | +0.36(+1.07%) |
Jul 29, 2024 | 33.46 | 34.16 | 32.70 | 33.95 | 42,301 | +0.24(+0.72%) |
Jul 26, 2024 | 30.76 | 34.93 | 30.67 | 33.71 | 121,344 | +5.76(+20.63%) |
Jul 25, 2024 | 30.64 | 31.32 | 27.21 | 27.95 | 76,745 | -2.12(-7.05%) |
Jul 24, 2024 | 32.29 | 33.09 | 29.78 | 30.07 | 41,600 | -4.21(-12.29%) |
Jul 23, 2024 | 34.17 | 35.71 | 33.85 | 34.28 | 19,823 | -0.23(-0.66%) |
Jul 22, 2024 | 34.45 | 36.83 | 33.38 | 34.51 | 40,876 | +1.30(+3.92%) |
Jul 19, 2024 | 32.99 | 34.91 | 32.07 | 33.21 | 25,235 | +0.21(+0.65%) |
Jul 18, 2024 | 32.36 | 32.99 | 32.26 | 32.99 | 13,642 | +0.00(+0.00%) |
Jul 17, 2024 | 31.26 | 33.02 | 31.11 | 32.99 | 29,913 | +0.88(+2.75%) |
Jul 16, 2024 | 32.16 | 32.16 | 30.57 | 32.11 | 13,958 | +1.10(+3.54%) |
Jul 15, 2024 | 31.32 | 32.94 | 30.27 | 31.01 | 43,262 | -0.75(-2.35%) |
Jul 12, 2024 | 31.73 | 32.02 | 31.05 | 31.76 | 14,300 | -0.04(-0.14%) |
Jul 11, 2024 | 29.80 | 32.26 | 29.64 | 31.81 | 14,629 | +2.18(+7.36%) |
Jul 10, 2024 | 30.73 | 31.28 | 29.58 | 29.63 | 14,676 | -1.52(-4.89%) |
Jul 09, 2024 | 31.43 | 32.01 | 30.32 | 31.15 | 4,661 | -0.70(-2.19%) |
Jul 08, 2024 | 31.04 | 32.02 | 31.04 | 31.85 | 4,694 | +0.38(+1.20%) |
Jul 05, 2024 | 31.04 | 32.51 | 31.04 | 31.47 | 6,366 | +1.63(+5.46%) |
Jul 03, 2024 | 29.45 | 31.63 | 28.95 | 29.84 | 13,692 | +0.14(+0.46%) |
Jul 02, 2024 | 29.00 | 31.23 | 28.85 | 29.70 | 21,390 | +0.92(+3.20%) |