Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 38.46 | 39.74 | 38.46 | 39.74 | 227 | +1.10(+2.84%) |
Sep 10, 2024 | 38.27 | 38.64 | 38.00 | 38.64 | 5,468 | +0.31(+0.81%) |
Sep 09, 2024 | 38.31 | 38.33 | 38.17 | 38.33 | 723 | +0.68(+1.82%) |
Sep 06, 2024 | 37.60 | 37.65 | 37.60 | 37.65 | 354 | -0.96(-2.49%) |
Sep 05, 2024 | 38.63 | 38.63 | 38.40 | 38.61 | 1,199 | +0.04(+0.10%) |
Sep 04, 2024 | 38.70 | 38.70 | 38.57 | 38.57 | 790 | -2.43(-5.93%) |
Sep 03, 2024 | 39.42 | 41.00 | 38.71 | 41.00 | 654 | +0.90(+2.25%) |
Aug 30, 2024 | 39.84 | 40.10 | 39.84 | 40.10 | 137 | +0.50(+1.27%) |
Aug 29, 2024 | 40.08 | 40.08 | 39.60 | 39.60 | 963 | -0.04(-0.10%) |
Aug 28, 2024 | 39.52 | 39.64 | 39.52 | 39.64 | 1,448 | -0.65(-1.62%) |
Aug 27, 2024 | 40.14 | 40.29 | 40.14 | 40.29 | 209 | +0.11(+0.27%) |
Aug 26, 2024 | 40.32 | 40.32 | 39.98 | 40.18 | 5,544 | -0.12(-0.29%) |
Aug 23, 2024 | 39.97 | 40.30 | 39.97 | 40.30 | 135 | +0.68(+1.71%) |
Aug 22, 2024 | 39.79 | 39.79 | 39.62 | 39.62 | 661 | -0.71(-1.77%) |
Aug 21, 2024 | 40.13 | 40.33 | 40.13 | 40.33 | 1,643 | +0.17(+0.42%) |
Aug 20, 2024 | 40.19 | 40.19 | 40.17 | 40.17 | 272 | -0.09(-0.24%) |
Aug 19, 2024 | 40.00 | 40.26 | 40.00 | 40.26 | 746 | +0.64(+1.62%) |
Aug 16, 2024 | 39.44 | 39.62 | 39.39 | 39.62 | 387 | +0.25(+0.63%) |
Aug 15, 2024 | 39.34 | 39.38 | 39.34 | 39.37 | 807 | +0.94(+2.45%) |
Aug 14, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 151 | +0.32(+0.84%) |
Aug 13, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37 | +0.91(+2.45%) |
Aug 12, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 125 | -0.04(-0.11%) |
Aug 09, 2024 | 37.06 | 37.24 | 37.06 | 37.24 | 276 | +0.48(+1.31%) |
Aug 08, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 56 | +1.36(+3.84%) |
Aug 07, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 39 | -0.13(-0.36%) |
Aug 06, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 232 | +0.27(+0.77%) |
Aug 05, 2024 | 37.72 | 37.72 | 33.75 | 35.26 | 52,303 | -0.86(-2.37%) |
Aug 02, 2024 | 36.09 | 36.16 | 36.09 | 36.12 | 788 | -0.99(-2.68%) |
Aug 01, 2024 | 38.33 | 38.33 | 37.02 | 37.11 | 754 | -1.22(-3.19%) |
Jul 31, 2024 | 38.42 | 38.42 | 38.15 | 38.33 | 4,098 | +0.97(+2.60%) |
Jul 30, 2024 | 37.79 | 37.79 | 37.17 | 37.36 | 345 | -0.38(-1.00%) |
Jul 29, 2024 | 38.22 | 38.22 | 37.74 | 37.74 | 50,706 | -0.18(-0.48%) |
Jul 26, 2024 | 37.87 | 38.03 | 37.83 | 37.92 | 629 | +0.43(+1.15%) |
Jul 25, 2024 | 37.03 | 37.88 | 37.03 | 37.49 | 1,118 | +0.05(+0.13%) |
Jul 24, 2024 | 38.40 | 38.40 | 37.44 | 37.44 | 19,287 | -1.84(-4.68%) |
Jul 23, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 57 | +0.12(+0.31%) |
Jul 22, 2024 | 39.20 | 39.20 | 39.16 | 39.16 | 176 | +0.58(+1.51%) |
Jul 19, 2024 | 38.60 | 38.63 | 38.58 | 38.58 | 379 | -0.12(-0.32%) |
Jul 18, 2024 | 38.80 | 38.80 | 38.70 | 38.70 | 323 | -0.57(-1.44%) |
Jul 17, 2024 | 39.69 | 39.69 | 39.22 | 39.27 | 1,213 | -1.52(-3.73%) |
Jul 16, 2024 | 40.74 | 40.79 | 40.69 | 40.79 | 2,168 | +0.31(+0.77%) |
Jul 15, 2024 | 40.37 | 40.48 | 40.37 | 40.48 | 241 | +0.25(+0.61%) |
Jul 12, 2024 | 40.22 | 40.58 | 40.22 | 40.23 | 894 | +0.36(+0.90%) |
Jul 11, 2024 | 40.27 | 40.27 | 39.87 | 39.87 | 3,266 | -0.45(-1.11%) |
Jul 10, 2024 | 40.33 | 40.33 | 40.32 | 40.32 | 634 | +0.26(+0.65%) |
Jul 09, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 55 | -0.21(-0.52%) |
Jul 08, 2024 | 40.21 | 40.27 | 40.21 | 40.27 | 560 | +0.06(+0.16%) |
Jul 05, 2024 | 40.19 | 40.21 | 40.17 | 40.21 | 547 | +0.51(+1.27%) |
Jul 03, 2024 | 39.67 | 39.70 | 39.67 | 39.70 | 412 | +0.36(+0.91%) |
Jul 02, 2024 | 38.97 | 39.34 | 38.96 | 39.34 | 4,609 | +0.41(+1.06%) |