Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.49 | 38.05 | 37.37 | 37.48 | 72,608 | +0.35(+0.94%) |
Sep 25, 2024 | 37.83 | 37.84 | 37.11 | 37.13 | 163,356 | -0.75(-1.98%) |
Sep 24, 2024 | 38.11 | 38.32 | 37.76 | 37.88 | 84,501 | -0.13(-0.36%) |
Sep 23, 2024 | 38.37 | 38.53 | 37.58 | 38.02 | 90,729 | -0.09(-0.22%) |
Sep 20, 2024 | 38.63 | 39.22 | 37.69 | 38.10 | 408,724 | -0.75(-1.93%) |
Sep 19, 2024 | 38.65 | 38.90 | 38.06 | 38.85 | 67,636 | +0.99(+2.61%) |
Sep 18, 2024 | 38.00 | 38.87 | 37.79 | 37.86 | 86,011 | -0.21(-0.55%) |
Sep 17, 2024 | 37.91 | 38.55 | 37.76 | 38.07 | 76,100 | +0.52(+1.38%) |
Sep 16, 2024 | 37.52 | 38.08 | 37.47 | 37.55 | 129,043 | +0.05(+0.13%) |
Sep 13, 2024 | 36.92 | 37.52 | 36.88 | 37.50 | 70,959 | +1.02(+2.80%) |
Sep 12, 2024 | 36.17 | 36.84 | 35.90 | 36.48 | 72,289 | +0.48(+1.33%) |
Sep 11, 2024 | 36.69 | 36.69 | 35.54 | 36.00 | 183,627 | -1.02(-2.76%) |
Sep 10, 2024 | 36.30 | 37.24 | 36.30 | 37.02 | 113,044 | +0.96(+2.66%) |
Sep 09, 2024 | 35.58 | 36.27 | 35.58 | 36.06 | 88,148 | +0.15(+0.42%) |
Sep 06, 2024 | 36.58 | 36.58 | 35.58 | 35.91 | 117,605 | -0.76(-2.07%) |
Sep 05, 2024 | 37.32 | 37.32 | 36.46 | 36.67 | 87,265 | -0.77(-2.06%) |
Sep 04, 2024 | 37.41 | 37.85 | 37.22 | 37.44 | 87,847 | -0.15(-0.40%) |
Sep 03, 2024 | 38.47 | 38.66 | 37.51 | 37.59 | 105,476 | -1.01(-2.62%) |
Aug 30, 2024 | 38.29 | 38.67 | 37.83 | 38.60 | 128,583 | +0.26(+0.68%) |
Aug 29, 2024 | 38.47 | 38.85 | 38.08 | 38.34 | 105,377 | +0.03(+0.08%) |
Aug 28, 2024 | 37.68 | 38.84 | 37.68 | 38.31 | 130,781 | +0.74(+1.97%) |
Aug 27, 2024 | 37.66 | 37.87 | 37.03 | 37.57 | 120,357 | -0.22(-0.58%) |
Aug 26, 2024 | 37.39 | 38.61 | 37.19 | 37.79 | 111,144 | +0.47(+1.26%) |
Aug 23, 2024 | 36.38 | 37.89 | 36.16 | 37.32 | 207,330 | +0.05(+0.13%) |
Aug 22, 2024 | 37.53 | 37.63 | 37.19 | 37.27 | 53,803 | -0.12(-0.32%) |
Aug 21, 2024 | 37.24 | 37.47 | 36.96 | 37.39 | 72,526 | +0.54(+1.47%) |
Aug 20, 2024 | 37.54 | 37.54 | 36.63 | 36.85 | 95,691 | -0.64(-1.71%) |
Aug 19, 2024 | 37.47 | 37.74 | 37.24 | 37.49 | 104,152 | +0.17(+0.46%) |
Aug 16, 2024 | 36.82 | 37.75 | 36.82 | 37.32 | 106,811 | +0.45(+1.22%) |
Aug 15, 2024 | 37.28 | 37.40 | 36.71 | 36.87 | 93,060 | +0.52(+1.43%) |
Aug 14, 2024 | 36.74 | 36.79 | 35.94 | 36.35 | 76,409 | -0.46(-1.25%) |
Aug 13, 2024 | 36.12 | 36.87 | 35.84 | 36.81 | 153,307 | +0.97(+2.71%) |
Aug 12, 2024 | 36.07 | 36.21 | 35.38 | 35.84 | 99,462 | -0.41(-1.13%) |
Aug 09, 2024 | 36.10 | 36.35 | 35.62 | 36.25 | 94,961 | +0.17(+0.47%) |
Aug 08, 2024 | 36.25 | 36.42 | 35.85 | 36.08 | 125,024 | -0.03(-0.08%) |
Aug 07, 2024 | 37.06 | 37.39 | 36.06 | 36.11 | 117,786 | -0.66(-1.79%) |
Aug 06, 2024 | 36.53 | 37.43 | 36.36 | 36.77 | 182,037 | +0.00(+0.00%) |
Aug 05, 2024 | 36.85 | 37.06 | 35.93 | 36.77 | 252,709 | -1.33(-3.50%) |
Aug 02, 2024 | 38.77 | 38.77 | 37.37 | 38.10 | 304,045 | -0.84(-2.15%) |
Aug 01, 2024 | 40.24 | 40.43 | 38.34 | 38.94 | 147,160 | -1.04(-2.59%) |
Jul 31, 2024 | 40.82 | 41.41 | 38.82 | 39.97 | 240,821 | -1.07(-2.60%) |
Jul 30, 2024 | 36.80 | 41.77 | 36.44 | 41.04 | 381,944 | +5.41(+15.18%) |
Jul 29, 2024 | 35.79 | 36.18 | 35.38 | 35.63 | 163,727 | -0.27(-0.75%) |
Jul 26, 2024 | 35.71 | 36.14 | 35.26 | 35.90 | 121,239 | +0.65(+1.84%) |
Jul 25, 2024 | 34.80 | 35.74 | 34.80 | 35.25 | 175,990 | +0.35(+1.00%) |
Jul 24, 2024 | 34.61 | 35.45 | 34.53 | 34.90 | 154,461 | +0.25(+0.72%) |
Jul 23, 2024 | 34.09 | 34.92 | 34.09 | 34.66 | 123,311 | +0.31(+0.90%) |
Jul 22, 2024 | 33.91 | 34.45 | 33.56 | 34.35 | 120,156 | +0.50(+1.47%) |
Jul 19, 2024 | 34.23 | 34.41 | 33.77 | 33.85 | 167,878 | -0.29(-0.85%) |
Jul 18, 2024 | 34.40 | 35.41 | 33.93 | 34.14 | 103,958 | -0.40(-1.15%) |
Jul 17, 2024 | 34.03 | 34.85 | 33.62 | 34.54 | 185,385 | +0.15(+0.43%) |
Jul 16, 2024 | 32.45 | 34.51 | 32.10 | 34.39 | 224,005 | +2.32(+7.24%) |
Jul 15, 2024 | 32.13 | 32.79 | 31.97 | 32.07 | 215,528 | +0.16(+0.50%) |
Jul 12, 2024 | 31.85 | 32.16 | 31.73 | 31.91 | 150,607 | +0.50(+1.59%) |
Jul 11, 2024 | 31.27 | 31.90 | 30.86 | 31.41 | 131,987 | +0.76(+2.47%) |
Jul 10, 2024 | 30.34 | 30.78 | 30.17 | 30.65 | 141,803 | +0.46(+1.52%) |
Jul 09, 2024 | 31.04 | 31.04 | 30.07 | 30.19 | 122,367 | -1.03(-3.29%) |
Jul 08, 2024 | 31.36 | 31.97 | 31.18 | 31.22 | 114,913 | +0.24(+0.77%) |
Jul 05, 2024 | 31.82 | 31.93 | 30.98 | 30.98 | 111,434 | -1.00(-3.11%) |
Jul 03, 2024 | 31.92 | 32.21 | 31.45 | 31.98 | 64,879 | +0.21(+0.66%) |
Jul 02, 2024 | 31.45 | 31.82 | 31.23 | 31.77 | 170,444 | +0.41(+1.30%) |