Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.66 | 39.72 | 39.44 | 39.54 | 360,063 | -0.01(-0.03%) |
Sep 26, 2024 | 39.66 | 39.68 | 39.40 | 39.55 | 317,194 | +0.23(+0.58%) |
Sep 25, 2024 | 39.44 | 39.51 | 39.27 | 39.32 | 247,044 | -0.16(-0.41%) |
Sep 24, 2024 | 39.44 | 39.48 | 39.24 | 39.48 | 383,077 | +0.14(+0.36%) |
Sep 23, 2024 | 39.33 | 39.42 | 39.27 | 39.34 | 383,388 | +0.09(+0.23%) |
Sep 20, 2024 | 39.27 | 39.36 | 39.09 | 39.25 | 320,799 | -0.15(-0.38%) |
Sep 19, 2024 | 39.37 | 39.51 | 39.17 | 39.40 | 426,917 | +0.69(+1.78%) |
Sep 18, 2024 | 38.85 | 39.22 | 38.67 | 38.71 | 542,762 | -0.07(-0.18%) |
Sep 17, 2024 | 38.90 | 39.02 | 38.63 | 38.78 | 400,125 | -0.06(-0.15%) |
Sep 16, 2024 | 38.71 | 38.85 | 38.62 | 38.84 | 501,819 | +0.11(+0.28%) |
Sep 13, 2024 | 38.57 | 38.81 | 38.51 | 38.73 | 401,061 | +0.26(+0.68%) |
Sep 12, 2024 | 38.21 | 38.50 | 38.03 | 38.47 | 514,697 | +0.33(+0.87%) |
Sep 11, 2024 | 37.78 | 38.20 | 37.16 | 38.14 | 327,803 | +0.38(+1.01%) |
Sep 10, 2024 | 37.81 | 37.81 | 37.41 | 37.76 | 284,955 | +0.11(+0.29%) |
Sep 09, 2024 | 37.58 | 37.79 | 37.45 | 37.65 | 503,000 | +0.34(+0.91%) |
Sep 06, 2024 | 37.98 | 38.09 | 37.23 | 37.31 | 399,995 | -0.60(-1.58%) |
Sep 05, 2024 | 38.03 | 38.20 | 37.78 | 37.91 | 388,859 | -0.14(-0.37%) |
Sep 04, 2024 | 37.97 | 38.30 | 37.95 | 38.05 | 350,986 | -0.09(-0.24%) |
Sep 03, 2024 | 38.75 | 38.78 | 37.98 | 38.14 | 553,345 | -0.88(-2.26%) |
Aug 30, 2024 | 38.80 | 39.04 | 38.57 | 39.02 | 381,128 | +0.37(+0.96%) |
Aug 29, 2024 | 38.75 | 39.02 | 38.61 | 38.65 | 324,222 | +0.05(+0.13%) |
Aug 28, 2024 | 38.77 | 38.83 | 38.40 | 38.60 | 339,404 | -0.24(-0.62%) |
Aug 27, 2024 | 38.69 | 38.88 | 38.66 | 38.84 | 301,004 | +0.00(+0.00%) |
Aug 26, 2024 | 39.00 | 39.05 | 38.73 | 38.84 | 307,402 | -0.06(-0.15%) |
Aug 23, 2024 | 38.63 | 38.94 | 38.60 | 38.90 | 352,483 | +0.48(+1.25%) |
Aug 22, 2024 | 38.83 | 38.87 | 38.35 | 38.42 | 518,067 | -0.32(-0.83%) |
Aug 21, 2024 | 38.62 | 38.79 | 38.54 | 38.74 | 489,315 | +0.21(+0.55%) |
Aug 20, 2024 | 38.64 | 38.70 | 38.44 | 38.53 | 437,072 | -0.11(-0.28%) |
Aug 19, 2024 | 38.35 | 38.65 | 38.27 | 38.64 | 307,644 | +0.36(+0.94%) |
Aug 16, 2024 | 38.06 | 38.35 | 38.06 | 38.28 | 424,548 | +0.09(+0.24%) |
Aug 15, 2024 | 37.94 | 38.22 | 37.91 | 38.19 | 447,280 | +0.66(+1.76%) |
Aug 14, 2024 | 37.52 | 37.60 | 37.29 | 37.53 | 535,273 | +0.12(+0.32%) |
Aug 13, 2024 | 37.03 | 37.44 | 37.03 | 37.41 | 538,262 | +0.60(+1.63%) |
Aug 12, 2024 | 36.95 | 37.01 | 36.70 | 36.81 | 476,897 | -0.01(-0.03%) |
Aug 09, 2024 | 36.65 | 36.93 | 36.56 | 36.82 | 506,423 | +0.13(+0.35%) |
Aug 08, 2024 | 36.27 | 36.75 | 36.11 | 36.69 | 1,200,783 | +0.85(+2.37%) |
Aug 07, 2024 | 36.58 | 36.76 | 35.83 | 35.84 | 569,722 | -0.26(-0.72%) |
Aug 06, 2024 | 35.97 | 36.62 | 35.84 | 36.10 | 949,732 | +0.30(+0.84%) |
Aug 05, 2024 | 35.34 | 36.22 | 35.30 | 35.80 | 931,324 | -1.10(-2.98%) |
Aug 02, 2024 | 37.07 | 37.12 | 36.57 | 36.90 | 605,256 | -0.79(-2.10%) |
Aug 01, 2024 | 38.37 | 38.55 | 37.42 | 37.69 | 491,136 | -0.56(-1.46%) |
Jul 31, 2024 | 38.18 | 38.53 | 38.10 | 38.25 | 424,243 | +0.54(+1.43%) |
Jul 30, 2024 | 37.95 | 38.06 | 37.51 | 37.71 | 508,308 | -0.14(-0.37%) |
Jul 29, 2024 | 38.01 | 38.05 | 37.74 | 37.85 | 445,137 | -0.04(-0.11%) |
Jul 26, 2024 | 37.74 | 38.03 | 37.68 | 37.89 | 275,322 | +0.46(+1.23%) |
Jul 25, 2024 | 37.51 | 38.03 | 37.32 | 37.43 | 395,448 | -0.09(-0.24%) |
Jul 24, 2024 | 38.05 | 38.09 | 37.48 | 37.52 | 503,370 | -0.87(-2.27%) |
Jul 23, 2024 | 38.39 | 38.55 | 38.34 | 38.39 | 404,873 | -0.04(-0.10%) |
Jul 22, 2024 | 38.25 | 38.44 | 38.11 | 38.43 | 379,561 | +0.43(+1.13%) |
Jul 19, 2024 | 38.23 | 38.32 | 37.95 | 38.00 | 147,530 | -0.26(-0.68%) |
Jul 18, 2024 | 38.69 | 38.79 | 38.12 | 38.26 | 426,625 | -0.34(-0.88%) |
Jul 17, 2024 | 38.73 | 38.86 | 38.59 | 38.60 | 456,095 | -0.54(-1.38%) |
Jul 16, 2024 | 38.87 | 39.16 | 38.87 | 39.14 | 476,438 | +0.39(+1.01%) |
Jul 15, 2024 | 38.75 | 38.98 | 38.66 | 38.75 | 401,588 | +0.15(+0.39%) |
Jul 12, 2024 | 38.41 | 38.85 | 38.41 | 38.60 | 487,171 | +0.24(+0.63%) |
Jul 11, 2024 | 38.57 | 38.65 | 38.29 | 38.36 | 463,314 | -0.13(-0.34%) |
Jul 10, 2024 | 38.22 | 38.51 | 38.18 | 38.49 | 501,883 | +0.37(+0.97%) |
Jul 09, 2024 | 38.17 | 38.22 | 38.09 | 38.12 | 599,394 | +0.02(+0.05%) |
Jul 08, 2024 | 38.11 | 38.18 | 38.03 | 38.10 | 338,827 | +0.03(+0.08%) |
Jul 05, 2024 | 37.91 | 38.08 | 37.86 | 38.07 | 380,074 | +0.15(+0.40%) |
Jul 03, 2024 | 37.77 | 37.94 | 37.76 | 37.92 | 174,859 | +0.14(+0.37%) |
Jul 02, 2024 | 37.44 | 37.78 | 37.44 | 37.78 | 368,448 | +0.25(+0.67%) |