Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.42 | 41.55 | 41.10 | 41.19 | 80,915 | +0.28(+0.68%) |
Sep 25, 2024 | 41.43 | 41.43 | 40.89 | 40.91 | 46,116 | -0.52(-1.26%) |
Sep 24, 2024 | 41.49 | 41.59 | 41.24 | 41.43 | 104,732 | +0.06(+0.15%) |
Sep 23, 2024 | 41.60 | 41.65 | 41.20 | 41.37 | 95,677 | -0.14(-0.34%) |
Sep 20, 2024 | 41.93 | 41.93 | 41.51 | 41.51 | 58,302 | -0.55(-1.31%) |
Sep 19, 2024 | 42.27 | 42.27 | 41.69 | 42.06 | 122,223 | +0.83(+2.01%) |
Sep 18, 2024 | 41.22 | 42.24 | 41.12 | 41.23 | 146,469 | -0.08(-0.19%) |
Sep 17, 2024 | 41.17 | 41.69 | 41.17 | 41.31 | 43,691 | +0.38(+0.93%) |
Sep 16, 2024 | 40.89 | 40.94 | 40.64 | 40.93 | 121,491 | +0.23(+0.57%) |
Sep 13, 2024 | 40.17 | 40.76 | 40.17 | 40.70 | 50,492 | +0.93(+2.34%) |
Sep 12, 2024 | 39.44 | 39.98 | 39.26 | 39.77 | 57,960 | +0.48(+1.22%) |
Sep 11, 2024 | 39.01 | 39.36 | 38.43 | 39.29 | 94,738 | +0.10(+0.26%) |
Sep 10, 2024 | 39.34 | 39.34 | 38.72 | 39.19 | 125,997 | -0.03(-0.08%) |
Sep 09, 2024 | 39.28 | 39.52 | 39.20 | 39.22 | 120,495 | +0.05(+0.13%) |
Sep 06, 2024 | 39.91 | 40.10 | 39.09 | 39.17 | 65,155 | -0.69(-1.73%) |
Sep 05, 2024 | 40.12 | 40.23 | 39.72 | 39.86 | 85,976 | -0.13(-0.33%) |
Sep 04, 2024 | 40.03 | 40.41 | 39.89 | 39.99 | 83,448 | -0.11(-0.27%) |
Sep 03, 2024 | 40.91 | 41.09 | 40.04 | 40.10 | 84,878 | -1.19(-2.88%) |
Aug 30, 2024 | 41.35 | 41.40 | 40.83 | 41.29 | 60,003 | +0.20(+0.49%) |
Aug 29, 2024 | 41.09 | 41.48 | 40.84 | 41.09 | 47,587 | +0.29(+0.71%) |
Aug 28, 2024 | 40.87 | 41.09 | 40.63 | 40.80 | 52,312 | -0.27(-0.66%) |
Aug 27, 2024 | 40.99 | 41.18 | 40.92 | 41.07 | 85,741 | -0.25(-0.61%) |
Aug 26, 2024 | 41.62 | 41.65 | 41.26 | 41.32 | 75,953 | +0.03(+0.07%) |
Aug 23, 2024 | 40.37 | 41.41 | 40.30 | 41.29 | 59,145 | +1.24(+3.10%) |
Aug 22, 2024 | 40.41 | 40.41 | 39.99 | 40.05 | 27,234 | -0.33(-0.82%) |
Aug 21, 2024 | 40.15 | 40.38 | 39.93 | 40.38 | 55,531 | +0.49(+1.23%) |
Aug 20, 2024 | 40.40 | 40.40 | 39.79 | 39.89 | 53,514 | -0.54(-1.34%) |
Aug 19, 2024 | 40.09 | 40.43 | 40.06 | 40.43 | 41,867 | +0.45(+1.13%) |
Aug 16, 2024 | 39.65 | 40.13 | 39.65 | 39.98 | 47,403 | +0.23(+0.58%) |
Aug 15, 2024 | 39.60 | 39.95 | 39.46 | 39.75 | 73,762 | +0.89(+2.29%) |
Aug 14, 2024 | 39.17 | 39.17 | 38.65 | 38.86 | 111,765 | -0.12(-0.31%) |
Aug 13, 2024 | 38.53 | 39.05 | 38.45 | 38.98 | 105,019 | +0.66(+1.72%) |
Aug 12, 2024 | 38.76 | 38.76 | 38.21 | 38.32 | 50,443 | -0.37(-0.96%) |
Aug 09, 2024 | 38.91 | 38.91 | 38.43 | 38.69 | 79,241 | -0.09(-0.23%) |
Aug 08, 2024 | 38.32 | 38.81 | 38.14 | 38.78 | 91,609 | +0.91(+2.40%) |
Aug 07, 2024 | 38.86 | 38.92 | 37.84 | 37.87 | 76,326 | -0.50(-1.30%) |
Aug 06, 2024 | 38.23 | 38.81 | 37.89 | 38.37 | 143,554 | +0.37(+0.97%) |
Aug 05, 2024 | 37.32 | 38.41 | 37.10 | 38.00 | 212,571 | -1.26(-3.21%) |
Aug 02, 2024 | 39.46 | 39.54 | 38.91 | 39.26 | 185,065 | -1.33(-3.28%) |
Aug 01, 2024 | 41.88 | 42.02 | 40.27 | 40.59 | 100,541 | -1.22(-2.92%) |
Jul 31, 2024 | 41.87 | 42.64 | 41.53 | 41.81 | 118,554 | +0.26(+0.63%) |
Jul 30, 2024 | 41.62 | 41.84 | 41.37 | 41.55 | 69,340 | +0.12(+0.29%) |
Jul 29, 2024 | 41.99 | 42.00 | 41.31 | 41.43 | 71,391 | -0.35(-0.84%) |
Jul 26, 2024 | 41.69 | 41.87 | 41.40 | 41.78 | 79,859 | +0.65(+1.58%) |
Jul 25, 2024 | 40.63 | 41.70 | 40.63 | 41.13 | 154,455 | +0.49(+1.21%) |
Jul 24, 2024 | 41.16 | 41.62 | 40.57 | 40.64 | 80,615 | -0.80(-1.93%) |
Jul 23, 2024 | 40.83 | 41.65 | 40.83 | 41.44 | 91,523 | +0.38(+0.93%) |
Jul 22, 2024 | 40.55 | 41.11 | 40.16 | 41.06 | 69,876 | +0.63(+1.56%) |
Jul 19, 2024 | 40.55 | 40.76 | 40.33 | 40.43 | 56,527 | -0.22(-0.54%) |
Jul 18, 2024 | 41.27 | 41.78 | 40.51 | 40.65 | 85,741 | -0.74(-1.79%) |
Jul 17, 2024 | 41.40 | 42.06 | 41.27 | 41.39 | 117,788 | -0.25(-0.60%) |
Jul 16, 2024 | 40.59 | 41.69 | 40.59 | 41.64 | 161,801 | +1.32(+3.27%) |
Jul 15, 2024 | 40.02 | 40.55 | 39.91 | 40.32 | 76,180 | +0.63(+1.59%) |
Jul 12, 2024 | 39.69 | 39.98 | 39.65 | 39.69 | 82,288 | +0.38(+0.97%) |
Jul 11, 2024 | 38.67 | 39.37 | 38.63 | 39.31 | 101,904 | +1.29(+3.39%) |
Jul 10, 2024 | 37.79 | 38.05 | 37.69 | 38.02 | 126,733 | +0.33(+0.88%) |
Jul 09, 2024 | 37.89 | 37.89 | 37.54 | 37.69 | 61,202 | -0.18(-0.48%) |
Jul 08, 2024 | 37.90 | 38.08 | 37.81 | 37.87 | 47,922 | +0.19(+0.50%) |
Jul 05, 2024 | 37.88 | 37.88 | 37.59 | 37.68 | 38,495 | -0.29(-0.76%) |
Jul 03, 2024 | 37.98 | 38.17 | 37.94 | 37.97 | 29,812 | +0.07(+0.18%) |
Jul 02, 2024 | 37.74 | 37.93 | 37.74 | 37.90 | 47,440 | +0.16(+0.42%) |