Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.67 | 43.00 | 42.21 | 42.29 | 98,424 | -0.22(-0.52%) |
Sep 26, 2024 | 42.31 | 42.82 | 41.88 | 42.51 | 160,191 | +0.67(+1.60%) |
Sep 25, 2024 | 42.24 | 42.53 | 41.80 | 41.84 | 85,142 | -0.38(-0.90%) |
Sep 24, 2024 | 42.05 | 42.65 | 41.80 | 42.22 | 103,436 | +0.14(+0.33%) |
Sep 23, 2024 | 42.10 | 42.63 | 41.66 | 42.08 | 164,494 | +0.15(+0.36%) |
Sep 20, 2024 | 42.00 | 42.32 | 41.27 | 41.93 | 443,998 | +0.21(+0.50%) |
Sep 19, 2024 | 40.23 | 41.89 | 38.93 | 41.72 | 255,659 | +2.69(+6.89%) |
Sep 18, 2024 | 38.74 | 39.73 | 38.71 | 39.03 | 110,871 | +0.35(+0.90%) |
Sep 17, 2024 | 38.84 | 39.57 | 38.64 | 38.68 | 118,763 | +0.08(+0.21%) |
Sep 16, 2024 | 39.12 | 39.59 | 38.50 | 38.60 | 87,936 | -0.50(-1.28%) |
Sep 13, 2024 | 39.64 | 39.85 | 38.99 | 39.10 | 84,042 | -0.19(-0.48%) |
Sep 12, 2024 | 38.39 | 39.67 | 38.16 | 39.29 | 77,087 | +1.02(+2.67%) |
Sep 11, 2024 | 39.00 | 39.00 | 38.08 | 38.27 | 57,767 | -0.97(-2.47%) |
Sep 10, 2024 | 39.28 | 39.61 | 38.95 | 39.24 | 53,188 | -0.10(-0.25%) |
Sep 09, 2024 | 39.51 | 40.03 | 39.34 | 39.34 | 80,332 | -0.17(-0.43%) |
Sep 06, 2024 | 39.89 | 40.06 | 39.30 | 39.51 | 126,740 | -0.30(-0.75%) |
Sep 05, 2024 | 40.19 | 40.37 | 39.79 | 39.81 | 96,019 | -0.09(-0.23%) |
Sep 04, 2024 | 39.83 | 40.34 | 39.72 | 39.90 | 81,711 | -0.21(-0.52%) |
Sep 03, 2024 | 39.22 | 40.40 | 39.22 | 40.11 | 96,886 | +0.47(+1.19%) |
Aug 30, 2024 | 39.78 | 40.17 | 39.01 | 39.64 | 202,808 | -0.06(-0.15%) |
Aug 29, 2024 | 39.63 | 39.88 | 39.28 | 39.70 | 69,686 | +0.29(+0.74%) |
Aug 28, 2024 | 39.11 | 40.02 | 39.02 | 39.41 | 88,267 | +0.23(+0.59%) |
Aug 27, 2024 | 39.25 | 39.53 | 38.72 | 39.18 | 50,299 | +0.06(+0.15%) |
Aug 26, 2024 | 39.44 | 39.73 | 39.09 | 39.12 | 92,710 | -0.08(-0.20%) |
Aug 23, 2024 | 39.50 | 40.01 | 39.18 | 39.20 | 131,652 | -0.43(-1.09%) |
Aug 22, 2024 | 39.46 | 39.84 | 39.11 | 39.63 | 84,222 | +0.06(+0.15%) |
Aug 21, 2024 | 39.92 | 39.94 | 39.49 | 39.57 | 80,488 | -0.16(-0.40%) |
Aug 20, 2024 | 39.72 | 40.66 | 39.30 | 39.73 | 128,744 | -0.14(-0.35%) |
Aug 19, 2024 | 39.22 | 40.65 | 39.22 | 39.87 | 152,586 | +0.63(+1.61%) |
Aug 16, 2024 | 38.38 | 39.67 | 38.38 | 39.24 | 205,990 | +0.91(+2.37%) |
Aug 15, 2024 | 38.46 | 39.11 | 38.05 | 38.33 | 134,234 | +0.57(+1.51%) |
Aug 14, 2024 | 38.00 | 38.37 | 37.67 | 37.76 | 78,101 | -0.16(-0.42%) |
Aug 13, 2024 | 37.65 | 38.13 | 37.20 | 37.92 | 180,846 | +0.55(+1.47%) |
Aug 12, 2024 | 36.88 | 37.41 | 36.35 | 37.37 | 133,929 | +0.75(+2.05%) |
Aug 09, 2024 | 36.70 | 36.91 | 36.39 | 36.62 | 81,851 | -0.11(-0.30%) |
Aug 08, 2024 | 37.78 | 37.89 | 36.59 | 36.73 | 104,818 | -0.69(-1.84%) |
Aug 07, 2024 | 36.27 | 37.53 | 36.00 | 37.42 | 177,429 | +1.72(+4.82%) |
Aug 06, 2024 | 35.44 | 35.97 | 34.78 | 35.70 | 109,081 | +0.24(+0.68%) |
Aug 05, 2024 | 35.88 | 36.26 | 34.99 | 35.46 | 182,066 | -1.78(-4.78%) |
Aug 02, 2024 | 36.89 | 38.13 | 36.78 | 37.24 | 142,915 | -0.98(-2.56%) |
Aug 01, 2024 | 40.57 | 40.57 | 36.94 | 38.22 | 260,633 | +0.50(+1.33%) |
Jul 31, 2024 | 38.03 | 38.66 | 37.57 | 37.72 | 252,393 | -0.39(-1.02%) |
Jul 30, 2024 | 38.02 | 38.36 | 37.81 | 38.11 | 83,153 | +0.42(+1.11%) |
Jul 29, 2024 | 38.76 | 38.91 | 37.59 | 37.69 | 71,059 | -0.83(-2.15%) |
Jul 26, 2024 | 38.39 | 38.76 | 38.11 | 38.52 | 85,015 | +0.62(+1.64%) |
Jul 25, 2024 | 37.04 | 37.91 | 36.77 | 37.90 | 164,927 | +1.18(+3.21%) |
Jul 24, 2024 | 36.85 | 37.35 | 36.44 | 36.72 | 109,806 | -0.14(-0.38%) |
Jul 23, 2024 | 36.90 | 37.44 | 36.43 | 36.86 | 166,907 | -0.01(-0.03%) |
Jul 22, 2024 | 36.58 | 37.05 | 36.33 | 36.87 | 94,494 | +0.35(+0.96%) |
Jul 19, 2024 | 36.68 | 37.19 | 36.35 | 36.52 | 89,257 | -0.13(-0.35%) |
Jul 18, 2024 | 37.13 | 37.52 | 36.28 | 36.65 | 125,499 | -0.72(-1.93%) |
Jul 17, 2024 | 37.18 | 38.11 | 37.18 | 37.37 | 158,391 | +0.09(+0.24%) |
Jul 16, 2024 | 36.85 | 37.69 | 36.85 | 37.28 | 120,151 | +0.85(+2.33%) |
Jul 15, 2024 | 36.47 | 36.82 | 36.02 | 36.43 | 104,903 | +0.29(+0.80%) |
Jul 12, 2024 | 36.54 | 37.35 | 36.12 | 36.14 | 182,680 | +0.01(+0.03%) |
Jul 11, 2024 | 35.75 | 36.39 | 35.29 | 36.13 | 139,798 | +0.81(+2.29%) |
Jul 10, 2024 | 34.69 | 35.45 | 34.69 | 35.32 | 119,683 | +0.75(+2.17%) |
Jul 09, 2024 | 33.92 | 34.85 | 33.84 | 34.57 | 139,716 | +0.57(+1.68%) |
Jul 08, 2024 | 33.37 | 34.08 | 33.35 | 34.00 | 120,912 | +0.94(+2.84%) |
Jul 05, 2024 | 32.96 | 33.16 | 32.54 | 33.06 | 101,851 | +0.06(+0.18%) |
Jul 03, 2024 | 33.24 | 33.42 | 32.84 | 33.00 | 32,494 | -0.21(-0.63%) |
Jul 02, 2024 | 32.50 | 33.23 | 32.31 | 33.21 | 64,058 | +0.78(+2.41%) |