Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 40.04 | 40.13 | 40.02 | 40.13 | 3,733 | +0.04(+0.11%) |
Sep 13, 2024 | 40.08 | 40.12 | 40.07 | 40.09 | 2,020 | +0.12(+0.29%) |
Sep 12, 2024 | 39.78 | 39.97 | 39.75 | 39.97 | 4,439 | +0.27(+0.68%) |
Sep 11, 2024 | 39.12 | 39.70 | 39.00 | 39.70 | 4,611 | +0.23(+0.58%) |
Sep 10, 2024 | 39.45 | 39.47 | 39.36 | 39.47 | 3,623 | +0.13(+0.34%) |
Sep 09, 2024 | 39.30 | 39.34 | 39.30 | 39.34 | 1,564 | +0.31(+0.78%) |
Sep 06, 2024 | 39.55 | 39.55 | 39.02 | 39.03 | 2,383 | -0.42(-1.07%) |
Sep 05, 2024 | 39.56 | 39.60 | 39.39 | 39.45 | 2,818 | -0.11(-0.27%) |
Sep 04, 2024 | 39.74 | 39.74 | 39.52 | 39.56 | 3,605 | -0.00(-0.00%) |
Sep 03, 2024 | 39.91 | 39.91 | 39.56 | 39.56 | 6,141 | -0.58(-1.45%) |
Aug 30, 2024 | 40.02 | 40.15 | 39.84 | 40.15 | 2,801 | +0.27(+0.68%) |
Aug 29, 2024 | 39.99 | 40.07 | 39.84 | 39.88 | 6,271 | -0.04(-0.11%) |
Aug 28, 2024 | 39.97 | 39.97 | 39.73 | 39.92 | 2,966 | -0.08(-0.21%) |
Aug 27, 2024 | 39.97 | 40.01 | 39.94 | 40.00 | 4,796 | +0.07(+0.16%) |
Aug 26, 2024 | 40.00 | 40.00 | 39.89 | 39.94 | 6,443 | -0.08(-0.20%) |
Aug 23, 2024 | 39.91 | 40.02 | 39.80 | 40.02 | 7,750 | +0.34(+0.85%) |
Aug 22, 2024 | 39.98 | 39.98 | 39.68 | 39.68 | 2,543 | -0.26(-0.66%) |
Aug 21, 2024 | 39.84 | 39.95 | 39.84 | 39.95 | 1,763 | +0.11(+0.28%) |
Aug 20, 2024 | 39.86 | 39.86 | 39.81 | 39.84 | 3,370 | -0.07(-0.19%) |
Aug 19, 2024 | 39.65 | 39.91 | 39.65 | 39.91 | 4,528 | +0.25(+0.64%) |
Aug 16, 2024 | 39.64 | 39.71 | 39.63 | 39.66 | 8,519 | +0.08(+0.20%) |
Aug 15, 2024 | 39.55 | 39.61 | 39.55 | 39.58 | 3,648 | +0.33(+0.83%) |
Aug 14, 2024 | 39.19 | 39.25 | 39.15 | 39.25 | 4,409 | +0.15(+0.38%) |
Aug 13, 2024 | 38.88 | 39.10 | 38.86 | 39.10 | 6,787 | +0.48(+1.25%) |
Aug 12, 2024 | 38.68 | 38.70 | 38.62 | 38.62 | 2,195 | -0.00(-0.01%) |
Aug 09, 2024 | 38.40 | 38.62 | 38.40 | 38.62 | 10,850 | +0.12(+0.31%) |
Aug 08, 2024 | 38.13 | 38.50 | 38.07 | 38.50 | 51,232 | +0.63(+1.66%) |
Aug 07, 2024 | 38.44 | 38.54 | 37.87 | 37.87 | 14,240 | -0.20(-0.52%) |
Aug 06, 2024 | 37.81 | 38.44 | 37.81 | 38.07 | 40,550 | +0.34(+0.90%) |
Aug 05, 2024 | 37.55 | 38.00 | 37.55 | 37.73 | 7,176 | -0.79(-2.06%) |
Aug 02, 2024 | 38.65 | 38.65 | 38.36 | 38.52 | 10,034 | -0.56(-1.42%) |
Aug 01, 2024 | 39.50 | 39.53 | 38.86 | 39.08 | 9,086 | -0.31(-0.78%) |
Jul 31, 2024 | 39.37 | 39.42 | 39.37 | 39.39 | 459 | +0.36(+0.93%) |
Jul 30, 2024 | 39.09 | 39.09 | 38.84 | 39.02 | 2,970 | -0.09(-0.23%) |
Jul 29, 2024 | 39.09 | 39.16 | 39.07 | 39.11 | 136,120 | +0.06(+0.16%) |
Jul 26, 2024 | 38.99 | 39.17 | 38.99 | 39.05 | 3,515 | +0.24(+0.61%) |
Jul 25, 2024 | 38.85 | 39.16 | 38.81 | 38.81 | 3,496 | -0.07(-0.19%) |
Jul 24, 2024 | 38.93 | 38.94 | 38.89 | 38.89 | 1,171 | -0.58(-1.46%) |
Jul 23, 2024 | 39.50 | 39.54 | 39.46 | 39.46 | 137,532 | -0.08(-0.19%) |
Jul 22, 2024 | 39.46 | 39.55 | 39.35 | 39.54 | 12,673 | +0.29(+0.75%) |
Jul 19, 2024 | 39.35 | 39.42 | 39.20 | 39.25 | 6,712 | -0.17(-0.43%) |
Jul 18, 2024 | 39.63 | 39.63 | 39.34 | 39.42 | 16,442 | -0.15(-0.38%) |
Jul 17, 2024 | 39.57 | 39.60 | 39.54 | 39.57 | 1,681 | -0.30(-0.76%) |
Jul 16, 2024 | 39.77 | 39.89 | 39.77 | 39.87 | 9,070 | +0.14(+0.36%) |
Jul 15, 2024 | 39.85 | 39.90 | 39.73 | 39.73 | 9,841 | +0.04(+0.10%) |
Jul 12, 2024 | 39.75 | 39.81 | 39.69 | 39.69 | 6,965 | +0.12(+0.31%) |
Jul 11, 2024 | 39.57 | 39.61 | 39.56 | 39.57 | 6,215 | -0.16(-0.41%) |
Jul 10, 2024 | 39.59 | 39.74 | 39.59 | 39.73 | 5,173 | +0.25(+0.65%) |
Jul 09, 2024 | 39.56 | 39.59 | 39.48 | 39.48 | 19,442 | -0.07(-0.18%) |
Jul 08, 2024 | 39.53 | 39.55 | 39.45 | 39.55 | 16,708 | +0.05(+0.13%) |
Jul 05, 2024 | 39.37 | 39.50 | 39.37 | 39.50 | 3,450 | +0.13(+0.32%) |
Jul 03, 2024 | 39.26 | 39.37 | 39.26 | 39.37 | 3,318 | +0.10(+0.25%) |
Jul 02, 2024 | 39.10 | 39.27 | 39.10 | 39.27 | 10,652 | +0.17(+0.43%) |