Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.99 | 39.00 | 38.31 | 38.74 | 15,536 | -0.51(-1.30%) |
Sep 26, 2024 | 39.13 | 39.49 | 39.00 | 39.25 | 11,048 | +0.51(+1.32%) |
Sep 25, 2024 | 38.14 | 39.82 | 38.14 | 38.74 | 29,665 | +0.41(+1.07%) |
Sep 24, 2024 | 37.35 | 38.48 | 37.35 | 38.33 | 15,455 | +0.87(+2.32%) |
Sep 23, 2024 | 37.71 | 37.71 | 37.15 | 37.46 | 8,754 | -0.08(-0.21%) |
Sep 20, 2024 | 38.01 | 38.19 | 37.50 | 37.54 | 14,502 | -0.66(-1.73%) |
Sep 19, 2024 | 38.20 | 38.26 | 37.98 | 38.20 | 8,489 | -0.10(-0.26%) |
Sep 18, 2024 | 38.19 | 38.48 | 37.63 | 38.30 | 15,489 | +0.30(+0.79%) |
Sep 17, 2024 | 38.19 | 38.73 | 37.98 | 38.00 | 29,590 | -0.20(-0.52%) |
Sep 16, 2024 | 38.21 | 38.62 | 37.94 | 38.20 | 15,333 | +0.07(+0.18%) |
Sep 13, 2024 | 38.33 | 38.58 | 37.97 | 38.13 | 10,194 | +0.12(+0.32%) |
Sep 12, 2024 | 38.42 | 38.42 | 37.32 | 38.01 | 10,015 | -0.61(-1.58%) |
Sep 11, 2024 | 38.20 | 38.90 | 37.90 | 38.62 | 6,305 | -0.31(-0.80%) |
Sep 10, 2024 | 38.26 | 38.93 | 38.17 | 38.93 | 8,595 | -0.01(-0.03%) |
Sep 09, 2024 | 39.39 | 39.40 | 38.71 | 38.94 | 8,338 | -0.49(-1.24%) |
Sep 06, 2024 | 40.00 | 40.09 | 38.65 | 39.43 | 15,839 | -0.49(-1.23%) |
Sep 05, 2024 | 39.85 | 40.20 | 39.61 | 39.92 | 17,185 | -0.08(-0.20%) |
Sep 04, 2024 | 39.63 | 40.09 | 39.63 | 40.00 | 11,022 | +0.37(+0.93%) |
Sep 03, 2024 | 39.80 | 39.80 | 39.34 | 39.63 | 12,442 | +0.13(+0.33%) |
Aug 30, 2024 | 39.50 | 0 | +0.08(+0.20%) | |||
Aug 29, 2024 | 39.25 | 39.78 | 39.25 | 39.42 | 14,246 | +0.17(+0.43%) |
Aug 28, 2024 | 39.34 | 39.61 | 38.91 | 39.25 | 17,818 | -0.17(-0.43%) |
Aug 27, 2024 | 37.23 | 39.56 | 37.23 | 39.42 | 16,676 | -0.04(-0.10%) |
Aug 26, 2024 | 39.25 | 39.50 | 38.99 | 39.46 | 14,209 | -0.20(-0.50%) |
Aug 23, 2024 | 38.80 | 39.69 | 38.80 | 39.66 | 15,410 | +0.55(+1.41%) |
Aug 22, 2024 | 38.94 | 39.18 | 38.76 | 39.11 | 14,104 | -0.15(-0.38%) |
Aug 21, 2024 | 39.03 | 39.45 | 38.85 | 39.26 | 20,458 | +0.01(+0.03%) |
Aug 20, 2024 | 40.01 | 40.25 | 39.22 | 39.25 | 18,399 | -0.75(-1.88%) |
Aug 19, 2024 | 39.80 | 40.22 | 39.70 | 40.00 | 9,400 | +0.51(+1.29%) |
Aug 16, 2024 | 40.06 | 40.40 | 39.49 | 39.49 | 5,485 | -0.16(-0.40%) |
Aug 15, 2024 | 39.74 | 39.87 | 39.21 | 39.65 | 11,742 | +0.11(+0.28%) |
Aug 14, 2024 | 39.88 | 39.88 | 38.66 | 39.54 | 35,296 | -0.05(-0.13%) |
Aug 13, 2024 | 39.95 | 40.07 | 39.37 | 39.59 | 17,147 | -0.41(-1.02%) |
Aug 12, 2024 | 40.57 | 40.60 | 39.65 | 40.00 | 9,588 | -0.60(-1.48%) |
Aug 09, 2024 | 39.87 | 40.87 | 39.87 | 40.60 | 29,347 | +0.84(+2.11%) |
Aug 08, 2024 | 40.38 | 40.50 | 39.28 | 39.76 | 50,962 | -0.59(-1.46%) |
Aug 07, 2024 | 41.05 | 41.14 | 40.22 | 40.35 | 71,481 | -0.65(-1.59%) |
Aug 06, 2024 | 40.03 | 42.15 | 40.03 | 41.00 | 35,654 | -0.55(-1.32%) |
Aug 02, 2024 | 41.55 | 0 | -0.31(-0.74%) | |||
Aug 01, 2024 | 40.99 | 42.00 | 40.98 | 41.86 | 16,307 | +0.92(+2.25%) |
Jul 31, 2024 | 41.42 | 41.61 | 40.94 | 40.94 | 10,930 | -0.26(-0.63%) |
Jul 30, 2024 | 40.93 | 41.54 | 40.75 | 41.20 | 10,963 | +0.56(+1.38%) |
Jul 29, 2024 | 39.67 | 40.94 | 39.35 | 40.64 | 15,027 | +0.10(+0.25%) |
Jul 26, 2024 | 40.18 | 40.98 | 40.18 | 40.54 | 10,824 | +0.37(+0.92%) |
Jul 25, 2024 | 39.87 | 40.17 | 39.37 | 40.17 | 21,399 | +0.63(+1.59%) |
Jul 24, 2024 | 40.04 | 40.04 | 39.54 | 39.54 | 18,719 | -0.50(-1.25%) |
Jul 23, 2024 | 40.07 | 40.35 | 39.92 | 40.04 | 26,038 | -0.35(-0.87%) |
Jul 22, 2024 | 40.04 | 40.39 | 39.68 | 40.39 | 14,439 | +0.51(+1.28%) |
Jul 19, 2024 | 39.80 | 40.08 | 39.75 | 39.88 | 8,597 | +0.11(+0.28%) |
Jul 18, 2024 | 39.78 | 40.05 | 39.59 | 39.77 | 19,888 | -0.01(-0.03%) |
Jul 17, 2024 | 39.42 | 39.80 | 38.83 | 39.78 | 17,941 | +0.49(+1.25%) |
Jul 16, 2024 | 38.85 | 39.40 | 38.78 | 39.29 | 39,194 | +0.51(+1.32%) |
Jul 15, 2024 | 38.39 | 39.00 | 38.23 | 38.78 | 24,310 | +0.72(+1.89%) |
Jul 12, 2024 | 37.58 | 38.35 | 37.58 | 38.06 | 11,089 | +0.44(+1.17%) |
Jul 11, 2024 | 37.87 | 38.20 | 37.62 | 37.62 | 18,564 | +0.10(+0.27%) |
Jul 10, 2024 | 38.74 | 38.74 | 37.21 | 37.52 | 34,300 | -0.98(-2.55%) |
Jul 09, 2024 | 38.71 | 38.88 | 38.32 | 38.50 | 75,563 | -0.02(-0.05%) |
Jul 08, 2024 | 38.80 | 38.80 | 37.85 | 38.52 | 63,722 | +0.16(+0.42%) |
Jul 05, 2024 | 38.67 | 39.12 | 38.06 | 38.36 | 40,688 | -0.07(-0.18%) |
Jul 04, 2024 | 38.28 | 38.76 | 38.28 | 38.43 | 36,921 | +0.15(+0.39%) |
Jul 03, 2024 | 39.25 | 39.25 | 38.15 | 38.28 | 71,174 | -0.70(-1.80%) |