Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 40.74 | 40.75 | 40.52 | 40.62 | 4,272 | +0.41(+1.01%) |
Sep 26, 2024 | 40.24 | 40.52 | 40.03 | 40.22 | 9,951 | +1.67(+4.33%) |
Sep 25, 2024 | 38.56 | 38.69 | 38.43 | 38.55 | 2,887 | -0.50(-1.28%) |
Sep 24, 2024 | 38.48 | 39.10 | 38.46 | 39.05 | 7,482 | +1.69(+4.52%) |
Sep 23, 2024 | 37.24 | 37.40 | 37.24 | 37.36 | 1,493 | +0.37(+0.99%) |
Sep 20, 2024 | 37.15 | 37.15 | 36.98 | 36.99 | 2,041 | +0.08(+0.21%) |
Sep 19, 2024 | 36.79 | 36.95 | 36.79 | 36.92 | 1,774 | +0.69(+1.90%) |
Sep 18, 2024 | 36.42 | 36.47 | 36.15 | 36.23 | 2,798 | -0.18(-0.49%) |
Sep 17, 2024 | 36.43 | 36.48 | 36.41 | 36.41 | 1,092 | +0.17(+0.46%) |
Sep 16, 2024 | 36.29 | 36.30 | 36.21 | 36.24 | 1,703 | +0.14(+0.39%) |
Sep 13, 2024 | 36.05 | 36.10 | 36.03 | 36.10 | 909 | +0.12(+0.33%) |
Sep 12, 2024 | 35.81 | 35.98 | 35.81 | 35.98 | 1,055 | +0.20(+0.56%) |
Sep 11, 2024 | 35.60 | 35.79 | 35.40 | 35.78 | 9,442 | +0.12(+0.35%) |
Sep 10, 2024 | 35.50 | 35.66 | 35.50 | 35.66 | 249 | -0.08(-0.21%) |
Sep 09, 2024 | 35.58 | 35.80 | 35.58 | 35.73 | 1,185 | +0.13(+0.37%) |
Sep 06, 2024 | 35.75 | 35.76 | 35.56 | 35.60 | 847 | -0.45(-1.25%) |
Sep 05, 2024 | 36.08 | 36.08 | 35.99 | 36.05 | 1,217 | -0.10(-0.29%) |
Sep 04, 2024 | 36.19 | 36.26 | 36.15 | 36.15 | 449 | +0.04(+0.10%) |
Sep 03, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 253 | -0.37(-1.01%) |
Aug 30, 2024 | 36.44 | 36.48 | 36.36 | 36.48 | 2,381 | +0.28(+0.78%) |
Aug 29, 2024 | 36.20 | 36.27 | 36.20 | 36.20 | 7,416 | +0.06(+0.15%) |
Aug 28, 2024 | 36.23 | 36.23 | 36.14 | 36.14 | 719 | -0.32(-0.89%) |
Aug 27, 2024 | 36.45 | 36.53 | 36.45 | 36.47 | 1,268 | +0.05(+0.14%) |
Aug 26, 2024 | 36.35 | 36.46 | 36.35 | 36.42 | 2,641 | -0.24(-0.65%) |
Aug 23, 2024 | 36.49 | 36.66 | 36.49 | 36.66 | 1,973 | +0.31(+0.84%) |
Aug 22, 2024 | 36.48 | 36.48 | 36.32 | 36.35 | 922 | -0.31(-0.83%) |
Aug 21, 2024 | 36.55 | 36.66 | 36.55 | 36.66 | 4,293 | +0.34(+0.93%) |
Aug 20, 2024 | 36.53 | 36.53 | 36.32 | 36.32 | 2,949 | -0.48(-1.31%) |
Aug 19, 2024 | 36.53 | 36.83 | 36.53 | 36.80 | 6,829 | +0.32(+0.88%) |
Aug 16, 2024 | 36.28 | 36.52 | 36.28 | 36.48 | 1,817 | +0.42(+1.16%) |
Aug 15, 2024 | 35.79 | 36.11 | 35.79 | 36.06 | 4,960 | +0.43(+1.21%) |
Aug 14, 2024 | 35.82 | 35.82 | 35.46 | 35.63 | 3,434 | -0.41(-1.13%) |
Aug 13, 2024 | 35.85 | 36.04 | 35.85 | 36.04 | 3,286 | +0.13(+0.36%) |
Aug 12, 2024 | 35.70 | 35.97 | 35.70 | 35.91 | 7,179 | +0.20(+0.57%) |
Aug 09, 2024 | 35.55 | 35.72 | 35.55 | 35.71 | 5,431 | +0.04(+0.11%) |
Aug 08, 2024 | 35.34 | 35.72 | 35.34 | 35.67 | 2,411 | +0.53(+1.51%) |
Aug 07, 2024 | 35.40 | 35.41 | 35.13 | 35.13 | 3,272 | +0.15(+0.43%) |
Aug 06, 2024 | 34.56 | 35.01 | 34.56 | 34.98 | 4,144 | +0.12(+0.33%) |
Aug 05, 2024 | 34.71 | 34.89 | 34.71 | 34.87 | 1,222 | -0.49(-1.38%) |
Aug 02, 2024 | 35.23 | 35.36 | 35.23 | 35.36 | 800 | -0.25(-0.71%) |
Aug 01, 2024 | 35.87 | 35.94 | 35.61 | 35.61 | 1,789 | -0.41(-1.14%) |
Jul 31, 2024 | 35.91 | 36.12 | 35.91 | 36.02 | 5,920 | +0.51(+1.44%) |
Jul 30, 2024 | 35.47 | 35.53 | 35.44 | 35.51 | 5,936 | -0.19(-0.53%) |
Jul 29, 2024 | 35.62 | 35.71 | 35.50 | 35.70 | 44,132 | -0.04(-0.10%) |
Jul 26, 2024 | 35.52 | 35.78 | 35.52 | 35.73 | 6,065 | +0.43(+1.22%) |
Jul 25, 2024 | 35.33 | 35.42 | 35.30 | 35.30 | 14,926 | -0.14(-0.39%) |
Jul 24, 2024 | 35.55 | 35.55 | 35.43 | 35.44 | 671 | -0.40(-1.10%) |
Jul 23, 2024 | 35.84 | 35.84 | 35.80 | 35.84 | 1,415 | -0.53(-1.47%) |
Jul 22, 2024 | 36.44 | 36.44 | 36.37 | 36.37 | 4,600 | +0.40(+1.12%) |
Jul 19, 2024 | 36.10 | 36.10 | 35.95 | 35.97 | 480 | -0.29(-0.81%) |
Jul 18, 2024 | 36.52 | 36.66 | 36.25 | 36.26 | 6,898 | -0.29(-0.81%) |
Jul 17, 2024 | 36.56 | 36.56 | 36.52 | 36.55 | 1,877 | -0.31(-0.84%) |
Jul 16, 2024 | 36.65 | 36.87 | 36.65 | 36.87 | 3,781 | +0.06(+0.17%) |
Jul 15, 2024 | 36.94 | 36.94 | 36.80 | 36.80 | 1,850 | -0.34(-0.91%) |
Jul 12, 2024 | 37.23 | 37.23 | 37.14 | 37.14 | 1,996 | +0.28(+0.75%) |
Jul 11, 2024 | 36.85 | 37.00 | 36.84 | 36.87 | 3,938 | +0.36(+0.99%) |
Jul 10, 2024 | 36.47 | 36.50 | 36.45 | 36.50 | 2,224 | -0.09(-0.25%) |
Jul 09, 2024 | 36.31 | 36.64 | 36.31 | 36.59 | 2,798 | +0.30(+0.82%) |
Jul 08, 2024 | 36.24 | 36.30 | 36.24 | 36.30 | 2,103 | -0.20(-0.56%) |
Jul 05, 2024 | 36.40 | 36.54 | 36.28 | 36.50 | 6,026 | -0.08(-0.21%) |
Jul 03, 2024 | 36.35 | 36.59 | 36.35 | 36.58 | 1,099 | +0.40(+1.10%) |
Jul 02, 2024 | 36.05 | 36.18 | 36.03 | 36.18 | 2,455 | +0.13(+0.36%) |