Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.24 | 37.33 | 36.52 | 36.63 | 349,501 | -0.30(-0.81%) |
Sep 26, 2024 | 37.35 | 37.42 | 36.83 | 36.93 | 332,576 | +0.04(+0.11%) |
Sep 25, 2024 | 37.51 | 37.58 | 36.75 | 36.89 | 555,864 | -0.57(-1.52%) |
Sep 24, 2024 | 38.10 | 38.28 | 37.33 | 37.46 | 454,173 | -0.66(-1.73%) |
Sep 23, 2024 | 38.29 | 38.31 | 37.72 | 38.12 | 328,915 | +0.02(+0.05%) |
Sep 20, 2024 | 38.94 | 38.94 | 37.97 | 38.10 | 1,637,076 | -0.74(-1.91%) |
Sep 19, 2024 | 38.76 | 38.97 | 37.97 | 38.84 | 447,299 | +1.00(+2.64%) |
Sep 18, 2024 | 37.62 | 39.21 | 37.08 | 37.84 | 580,092 | +0.14(+0.37%) |
Sep 17, 2024 | 37.77 | 38.53 | 37.39 | 37.70 | 463,237 | +0.41(+1.10%) |
Sep 16, 2024 | 36.77 | 37.62 | 36.34 | 37.29 | 471,222 | +0.52(+1.41%) |
Sep 13, 2024 | 36.34 | 36.78 | 36.09 | 36.77 | 437,973 | +1.01(+2.82%) |
Sep 12, 2024 | 35.69 | 35.88 | 35.20 | 35.76 | 465,391 | +0.14(+0.39%) |
Sep 11, 2024 | 35.54 | 35.76 | 34.77 | 35.62 | 464,736 | -0.40(-1.11%) |
Sep 10, 2024 | 35.67 | 36.07 | 34.95 | 36.02 | 451,962 | +0.37(+1.04%) |
Sep 09, 2024 | 35.31 | 35.76 | 35.02 | 35.65 | 569,023 | +0.45(+1.28%) |
Sep 06, 2024 | 35.91 | 36.18 | 35.08 | 35.20 | 356,229 | -0.52(-1.46%) |
Sep 05, 2024 | 36.33 | 36.42 | 35.50 | 35.72 | 566,806 | -0.33(-0.92%) |
Sep 04, 2024 | 35.92 | 36.44 | 35.77 | 36.05 | 357,676 | -0.11(-0.30%) |
Sep 03, 2024 | 36.33 | 36.72 | 36.05 | 36.16 | 389,856 | -0.41(-1.12%) |
Aug 30, 2024 | 36.46 | 36.61 | 35.97 | 36.57 | 541,258 | +0.28(+0.77%) |
Aug 29, 2024 | 36.56 | 36.71 | 36.05 | 36.29 | 508,100 | +0.05(+0.14%) |
Aug 28, 2024 | 35.83 | 36.49 | 35.71 | 36.24 | 425,725 | +0.38(+1.06%) |
Aug 27, 2024 | 36.13 | 36.22 | 35.78 | 35.86 | 444,551 | -0.43(-1.18%) |
Aug 26, 2024 | 37.04 | 37.18 | 36.24 | 36.29 | 593,310 | -0.32(-0.87%) |
Aug 23, 2024 | 35.52 | 37.52 | 35.41 | 36.61 | 640,187 | +1.41(+4.01%) |
Aug 22, 2024 | 35.22 | 35.50 | 35.10 | 35.20 | 363,460 | -0.02(-0.06%) |
Aug 21, 2024 | 35.36 | 35.36 | 34.87 | 35.22 | 333,945 | +0.17(+0.49%) |
Aug 20, 2024 | 35.68 | 35.68 | 35.02 | 35.05 | 340,329 | -0.88(-2.45%) |
Aug 19, 2024 | 35.87 | 35.98 | 35.42 | 35.93 | 343,567 | +0.28(+0.79%) |
Aug 16, 2024 | 35.19 | 36.25 | 35.19 | 35.65 | 637,008 | +0.32(+0.91%) |
Aug 15, 2024 | 35.27 | 35.88 | 35.17 | 35.33 | 578,534 | +0.96(+2.79%) |
Aug 14, 2024 | 34.80 | 34.93 | 34.14 | 34.37 | 365,966 | -0.31(-0.89%) |
Aug 13, 2024 | 34.74 | 34.78 | 34.29 | 34.68 | 497,275 | +0.40(+1.17%) |
Aug 12, 2024 | 35.26 | 35.48 | 34.04 | 34.28 | 343,620 | -0.52(-1.49%) |
Aug 09, 2024 | 34.94 | 35.05 | 34.49 | 34.80 | 401,110 | -0.29(-0.83%) |
Aug 08, 2024 | 34.70 | 35.12 | 34.45 | 35.09 | 439,763 | +0.82(+2.39%) |
Aug 07, 2024 | 34.78 | 35.03 | 34.05 | 34.27 | 428,204 | -0.02(-0.06%) |
Aug 06, 2024 | 34.39 | 35.27 | 34.00 | 34.29 | 587,735 | -0.21(-0.61%) |
Aug 05, 2024 | 33.71 | 34.94 | 33.05 | 34.50 | 758,946 | -0.92(-2.60%) |
Aug 02, 2024 | 34.89 | 35.52 | 34.58 | 35.42 | 664,498 | -1.09(-2.99%) |
Aug 01, 2024 | 38.09 | 38.49 | 36.27 | 36.51 | 780,745 | -1.96(-5.09%) |
Jul 31, 2024 | 38.36 | 39.48 | 37.91 | 38.47 | 632,789 | +0.04(+0.10%) |
Jul 30, 2024 | 38.44 | 38.68 | 37.91 | 38.43 | 520,362 | +0.26(+0.68%) |
Jul 29, 2024 | 39.50 | 39.52 | 38.15 | 38.17 | 820,608 | -1.29(-3.27%) |
Jul 26, 2024 | 38.72 | 39.52 | 38.35 | 39.46 | 931,354 | +1.02(+2.65%) |
Jul 25, 2024 | 37.07 | 38.79 | 36.55 | 38.44 | 1,065,715 | +1.49(+4.03%) |
Jul 24, 2024 | 37.35 | 37.95 | 36.93 | 36.95 | 750,301 | -0.61(-1.62%) |
Jul 23, 2024 | 36.47 | 37.69 | 36.43 | 37.56 | 923,696 | +0.80(+2.18%) |
Jul 22, 2024 | 35.67 | 36.85 | 35.55 | 36.76 | 852,380 | +1.07(+3.00%) |
Jul 19, 2024 | 36.00 | 36.64 | 35.51 | 35.69 | 1,012,468 | +0.88(+2.53%) |
Jul 18, 2024 | 34.50 | 35.89 | 34.35 | 34.81 | 1,454,758 | -0.17(-0.49%) |
Jul 17, 2024 | 33.75 | 35.21 | 33.69 | 34.98 | 1,109,426 | +0.82(+2.40%) |
Jul 16, 2024 | 32.50 | 34.17 | 32.33 | 34.16 | 990,864 | +1.99(+6.19%) |
Jul 15, 2024 | 31.47 | 32.43 | 31.38 | 32.17 | 998,629 | +1.29(+4.18%) |
Jul 12, 2024 | 31.00 | 31.28 | 30.85 | 30.88 | 759,177 | +0.00(+0.00%) |
Jul 11, 2024 | 30.05 | 30.95 | 29.93 | 30.88 | 725,610 | +1.26(+4.25%) |
Jul 10, 2024 | 29.07 | 29.65 | 28.92 | 29.62 | 574,492 | +0.61(+2.10%) |
Jul 09, 2024 | 28.54 | 29.05 | 28.35 | 29.01 | 535,884 | +0.45(+1.58%) |
Jul 08, 2024 | 28.98 | 29.10 | 28.52 | 28.56 | 720,425 | -0.15(-0.52%) |
Jul 05, 2024 | 29.27 | 29.27 | 28.68 | 28.71 | 486,719 | -0.58(-1.98%) |
Jul 03, 2024 | 29.69 | 29.79 | 29.20 | 29.29 | 469,266 | -0.40(-1.35%) |
Jul 02, 2024 | 28.88 | 29.78 | 28.75 | 29.69 | 873,928 | +0.80(+2.77%) |