Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.17 | 39.17 | 39.10 | 39.10 | 342 | +0.02(+0.05%) |
Sep 26, 2024 | 39.00 | 39.08 | 39.00 | 39.08 | 1,067 | +0.08(+0.21%) |
Sep 25, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 46 | -0.01(-0.03%) |
Sep 24, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 71 | +0.03(+0.08%) |
Sep 23, 2024 | 38.94 | 38.98 | 38.94 | 38.98 | 1,441 | +0.18(+0.46%) |
Sep 20, 2024 | 38.81 | 38.81 | 38.80 | 38.80 | 495 | -0.08(-0.21%) |
Sep 19, 2024 | 38.91 | 38.97 | 38.88 | 38.88 | 17,170 | +0.61(+1.60%) |
Sep 18, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 360 | -0.07(-0.18%) |
Sep 17, 2024 | 38.42 | 38.42 | 38.34 | 38.34 | 801 | -0.01(-0.03%) |
Sep 16, 2024 | 38.25 | 38.39 | 38.25 | 38.35 | 518 | +0.06(+0.16%) |
Sep 13, 2024 | 38.23 | 38.31 | 38.22 | 38.29 | 1,471 | +0.23(+0.60%) |
Sep 12, 2024 | 37.97 | 38.13 | 37.97 | 38.06 | 7,771 | +0.33(+0.88%) |
Sep 11, 2024 | 37.07 | 37.74 | 36.85 | 37.73 | 9,445 | +0.35(+0.93%) |
Sep 10, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 1 | +0.17(+0.46%) |
Sep 09, 2024 | 37.00 | 37.21 | 37.00 | 37.21 | 910 | +0.41(+1.13%) |
Sep 06, 2024 | 36.76 | 36.87 | 36.76 | 36.80 | 739 | -0.67(-1.79%) |
Sep 05, 2024 | 37.38 | 37.47 | 37.38 | 37.47 | 897 | -0.09(-0.24%) |
Sep 04, 2024 | 37.60 | 37.60 | 37.49 | 37.56 | 1,182 | -0.03(-0.08%) |
Sep 03, 2024 | 38.07 | 38.07 | 37.54 | 37.59 | 2,288 | -0.79(-2.06%) |
Aug 30, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 100 | +0.35(+0.92%) |
Aug 29, 2024 | 38.33 | 38.35 | 38.03 | 38.03 | 5,386 | -0.03(-0.09%) |
Aug 28, 2024 | 38.02 | 38.07 | 37.88 | 38.06 | 546 | -0.27(-0.70%) |
Aug 27, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 32 | +0.07(+0.18%) |
Aug 26, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 139 | -0.03(-0.08%) |
Aug 23, 2024 | 38.26 | 38.29 | 38.26 | 38.29 | 688 | +0.44(+1.17%) |
Aug 22, 2024 | 38.02 | 38.02 | 37.85 | 37.85 | 359 | -0.34(-0.89%) |
Aug 21, 2024 | 38.14 | 38.19 | 38.14 | 38.19 | 154 | +0.07(+0.18%) |
Aug 20, 2024 | 38.04 | 38.12 | 38.04 | 38.12 | 366 | +0.00(+0.00%) |
Aug 19, 2024 | 37.92 | 38.19 | 37.92 | 38.12 | 1,563 | +0.35(+0.92%) |
Aug 16, 2024 | 37.75 | 37.78 | 37.75 | 37.77 | 954 | +0.10(+0.28%) |
Aug 15, 2024 | 37.71 | 37.75 | 37.67 | 37.67 | 2,602 | +0.56(+1.51%) |
Aug 14, 2024 | 37.06 | 37.11 | 37.06 | 37.11 | 287 | +0.19(+0.51%) |
Aug 13, 2024 | 36.66 | 36.94 | 36.66 | 36.92 | 5,540 | +0.60(+1.65%) |
Aug 12, 2024 | 36.31 | 36.32 | 36.24 | 36.32 | 2,448 | -0.08(-0.22%) |
Aug 09, 2024 | 36.31 | 36.40 | 36.31 | 36.40 | 316 | +0.26(+0.72%) |
Aug 08, 2024 | 36.13 | 36.14 | 36.13 | 36.14 | 257 | +0.81(+2.29%) |
Aug 07, 2024 | 35.58 | 35.58 | 35.32 | 35.33 | 872 | -0.26(-0.73%) |
Aug 06, 2024 | 35.46 | 36.03 | 35.46 | 35.59 | 25,270 | +0.19(+0.54%) |
Aug 05, 2024 | 35.13 | 35.40 | 35.13 | 35.40 | 8,395 | -0.95(-2.61%) |
Aug 02, 2024 | 36.67 | 36.73 | 36.16 | 36.35 | 9,029 | -1.16(-3.09%) |
Aug 01, 2024 | 38.55 | 38.55 | 37.15 | 37.51 | 1,280 | -0.81(-2.11%) |
Jul 31, 2024 | 38.19 | 38.33 | 38.19 | 38.32 | 1,038 | +1.05(+2.82%) |
Jul 30, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 46 | -0.54(-1.44%) |
Jul 29, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 303 | -0.04(-0.11%) |
Jul 26, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 100 | +0.43(+1.16%) |
Jul 25, 2024 | 37.50 | 37.57 | 37.41 | 37.42 | 1,892 | -0.39(-1.04%) |
Jul 24, 2024 | 38.23 | 38.23 | 37.79 | 37.81 | 1,124 | -1.46(-3.72%) |
Jul 23, 2024 | 39.27 | 39.27 | 39.26 | 39.27 | 316 | +0.14(+0.36%) |
Jul 22, 2024 | 39.13 | 39.25 | 39.13 | 39.13 | 2,367 | +0.63(+1.64%) |
Jul 19, 2024 | 38.84 | 38.84 | 38.50 | 38.50 | 815 | -0.36(-0.93%) |
Jul 18, 2024 | 39.44 | 39.44 | 38.74 | 38.86 | 2,525 | -0.20(-0.51%) |
Jul 17, 2024 | 39.40 | 39.40 | 39.06 | 39.06 | 490 | -1.39(-3.44%) |
Jul 16, 2024 | 40.45 | 40.45 | 40.44 | 40.45 | 201 | +0.12(+0.30%) |
Jul 15, 2024 | 40.19 | 40.38 | 40.18 | 40.33 | 1,379 | +0.19(+0.46%) |
Jul 12, 2024 | 40.43 | 40.49 | 40.14 | 40.14 | 2,707 | +0.12(+0.31%) |
Jul 11, 2024 | 40.55 | 40.55 | 40.02 | 40.02 | 2,163 | -0.63(-1.54%) |
Jul 10, 2024 | 40.32 | 40.69 | 40.32 | 40.65 | 1,566 | +0.43(+1.06%) |
Jul 09, 2024 | 40.27 | 40.30 | 40.21 | 40.22 | 669 | +0.01(+0.03%) |
Jul 08, 2024 | 40.24 | 40.24 | 40.21 | 40.21 | 121 | +0.07(+0.17%) |
Jul 05, 2024 | 39.95 | 40.14 | 39.91 | 40.14 | 5,337 | +0.27(+0.68%) |
Jul 03, 2024 | 39.87 | 39.90 | 39.87 | 39.87 | 117 | +0.35(+0.89%) |
Jul 02, 2024 | 39.07 | 39.56 | 39.07 | 39.52 | 5,912 | +0.23(+0.59%) |