Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.65 | 38.85 | 38.41 | 38.65 | 35,081 | +0.84(+2.22%) |
Sep 26, 2024 | 37.80 | 37.92 | 37.60 | 37.81 | 36,339 | +0.41(+1.10%) |
Sep 25, 2024 | 37.15 | 37.51 | 37.15 | 37.40 | 6,636 | -0.40(-1.06%) |
Sep 24, 2024 | 38.60 | 38.60 | 37.77 | 37.80 | 7,670 | +0.30(+0.80%) |
Sep 23, 2024 | 37.45 | 37.58 | 37.40 | 37.50 | 4,885 | -0.11(-0.28%) |
Sep 20, 2024 | 37.05 | 37.80 | 36.91 | 37.60 | 4,413 | -0.39(-1.01%) |
Sep 19, 2024 | 37.20 | 38.01 | 37.20 | 37.99 | 5,144 | +0.30(+0.80%) |
Sep 18, 2024 | 38.50 | 38.50 | 36.50 | 37.69 | 6,770 | +0.01(+0.03%) |
Sep 17, 2024 | 37.92 | 37.92 | 36.91 | 37.68 | 9,924 | +0.69(+1.87%) |
Sep 16, 2024 | 36.91 | 37.00 | 36.76 | 36.99 | 25,516 | +0.47(+1.29%) |
Sep 13, 2024 | 36.80 | 36.80 | 36.27 | 36.52 | 20,032 | -0.06(-0.16%) |
Sep 12, 2024 | 35.27 | 37.00 | 35.27 | 36.58 | 14,286 | +0.38(+1.05%) |
Sep 11, 2024 | 35.95 | 36.88 | 35.05 | 36.20 | 13,934 | +0.20(+0.56%) |
Sep 10, 2024 | 35.98 | 36.20 | 35.05 | 36.00 | 14,904 | -0.77(-2.11%) |
Sep 09, 2024 | 36.20 | 36.83 | 36.20 | 36.77 | 28,024 | +1.35(+3.83%) |
Sep 06, 2024 | 34.71 | 36.00 | 34.71 | 35.42 | 11,978 | -0.23(-0.65%) |
Sep 05, 2024 | 35.30 | 35.79 | 34.62 | 35.65 | 28,116 | +0.50(+1.42%) |
Sep 04, 2024 | 36.17 | 36.17 | 35.15 | 35.15 | 22,282 | -1.02(-2.82%) |
Sep 03, 2024 | 37.10 | 37.10 | 35.94 | 36.17 | 19,034 | +0.03(+0.08%) |
Aug 30, 2024 | 34.90 | 37.00 | 34.90 | 36.14 | 13,771 | -0.23(-0.65%) |
Aug 29, 2024 | 36.50 | 36.50 | 36.23 | 36.38 | 15,065 | -0.38(-1.02%) |
Aug 28, 2024 | 38.13 | 38.13 | 36.51 | 36.75 | 11,884 | +0.18(+0.49%) |
Aug 27, 2024 | 38.00 | 38.00 | 36.55 | 36.57 | 10,064 | -0.93(-2.48%) |
Aug 26, 2024 | 38.53 | 38.53 | 37.09 | 37.50 | 7,816 | +0.71(+1.93%) |
Aug 23, 2024 | 36.22 | 38.00 | 36.22 | 36.79 | 8,562 | -0.61(-1.63%) |
Aug 22, 2024 | 37.18 | 37.50 | 37.15 | 37.40 | 5,463 | +0.14(+0.38%) |
Aug 21, 2024 | 37.26 | 37.50 | 37.22 | 37.26 | 4,611 | +0.21(+0.57%) |
Aug 20, 2024 | 37.20 | 37.50 | 36.81 | 37.05 | 10,775 | -0.58(-1.54%) |
Aug 19, 2024 | 38.92 | 38.92 | 37.51 | 37.63 | 11,796 | +0.87(+2.36%) |
Aug 16, 2024 | 36.80 | 37.55 | 36.35 | 36.76 | 11,293 | -0.43(-1.15%) |
Aug 15, 2024 | 37.72 | 38.25 | 37.08 | 37.19 | 17,001 | +0.60(+1.63%) |
Aug 14, 2024 | 35.53 | 36.68 | 35.53 | 36.59 | 15,420 | -0.20(-0.54%) |
Aug 13, 2024 | 36.83 | 37.56 | 36.51 | 36.79 | 14,142 | +0.65(+1.80%) |
Aug 12, 2024 | 36.18 | 37.46 | 35.40 | 36.14 | 20,819 | +0.74(+2.09%) |
Aug 09, 2024 | 35.28 | 35.73 | 34.81 | 35.40 | 24,437 | -0.03(-0.08%) |
Aug 08, 2024 | 36.99 | 36.99 | 34.99 | 35.43 | 34,050 | +0.44(+1.26%) |
Aug 07, 2024 | 34.75 | 36.34 | 34.75 | 34.99 | 48,899 | +0.10(+0.29%) |
Aug 06, 2024 | 34.80 | 35.05 | 34.56 | 34.89 | 51,431 | +0.09(+0.26%) |
Aug 05, 2024 | 35.00 | 35.38 | 34.20 | 34.80 | 30,784 | +0.42(+1.22%) |
Aug 02, 2024 | 34.50 | 35.79 | 34.38 | 34.38 | 23,149 | -0.60(-1.72%) |
Aug 01, 2024 | 36.05 | 36.05 | 34.66 | 34.98 | 36,544 | -0.29(-0.82%) |
Jul 31, 2024 | 35.20 | 36.00 | 35.01 | 35.27 | 31,496 | -0.33(-0.93%) |
Jul 30, 2024 | 35.72 | 36.00 | 35.21 | 35.60 | 25,865 | -0.54(-1.49%) |
Jul 29, 2024 | 36.87 | 37.00 | 35.09 | 36.14 | 22,759 | -0.22(-0.61%) |
Jul 26, 2024 | 37.38 | 37.38 | 35.70 | 36.36 | 26,735 | +0.41(+1.14%) |
Jul 25, 2024 | 35.55 | 36.03 | 34.72 | 35.95 | 31,574 | +0.10(+0.28%) |
Jul 24, 2024 | 35.84 | 36.00 | 35.84 | 35.85 | 16,615 | -0.15(-0.42%) |
Jul 23, 2024 | 37.02 | 37.02 | 35.10 | 36.00 | 18,036 | -0.18(-0.50%) |
Jul 22, 2024 | 36.92 | 36.92 | 35.42 | 36.18 | 38,343 | +0.12(+0.33%) |
Jul 19, 2024 | 37.00 | 37.00 | 35.83 | 36.06 | 56,222 | -0.05(-0.14%) |
Jul 18, 2024 | 36.42 | 36.42 | 35.82 | 36.11 | 16,660 | -0.67(-1.82%) |
Jul 17, 2024 | 36.96 | 37.66 | 36.26 | 36.78 | 11,931 | +0.30(+0.82%) |
Jul 16, 2024 | 36.81 | 36.96 | 36.02 | 36.48 | 16,927 | +0.52(+1.45%) |
Jul 15, 2024 | 35.00 | 35.96 | 35.00 | 35.96 | 12,697 | -0.15(-0.43%) |
Jul 12, 2024 | 37.00 | 37.00 | 35.40 | 36.11 | 13,036 | +0.30(+0.83%) |
Jul 11, 2024 | 36.20 | 36.80 | 35.53 | 35.82 | 23,908 | +0.28(+0.78%) |
Jul 10, 2024 | 35.60 | 35.66 | 35.47 | 35.54 | 57,106 | +0.09(+0.25%) |
Jul 09, 2024 | 35.35 | 35.48 | 35.28 | 35.45 | 26,022 | +0.46(+1.31%) |
Jul 08, 2024 | 35.15 | 35.25 | 34.93 | 34.99 | 23,906 | -0.29(-0.82%) |
Jul 05, 2024 | 35.00 | 35.50 | 34.95 | 35.28 | 22,547 | +0.30(+0.86%) |
Jul 03, 2024 | 34.40 | 35.50 | 34.40 | 34.98 | 8,898 | +0.51(+1.48%) |
Jul 02, 2024 | 35.21 | 35.21 | 34.15 | 34.47 | 61,412 | -0.88(-2.49%) |