Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.46 | 38.46 | 37.70 | 37.98 | 7,482 | -0.14(-0.37%) |
Sep 26, 2024 | 38.43 | 38.90 | 37.82 | 38.12 | 9,538 | -0.38(-0.99%) |
Sep 25, 2024 | 38.55 | 38.55 | 38.21 | 38.50 | 19,599 | +0.00(+0.00%) |
Sep 24, 2024 | 38.60 | 38.74 | 38.24 | 38.50 | 11,704 | -0.10(-0.26%) |
Sep 23, 2024 | 38.48 | 39.01 | 38.09 | 38.60 | 15,346 | +0.12(+0.31%) |
Sep 20, 2024 | 39.95 | 40.05 | 38.11 | 38.48 | 91,808 | -2.06(-5.08%) |
Sep 19, 2024 | 40.88 | 40.89 | 40.26 | 40.54 | 17,594 | +0.12(+0.30%) |
Sep 18, 2024 | 39.57 | 41.41 | 39.55 | 40.42 | 15,156 | +0.66(+1.66%) |
Sep 17, 2024 | 39.78 | 40.68 | 39.73 | 39.76 | 7,984 | +0.06(+0.15%) |
Sep 16, 2024 | 39.14 | 39.77 | 39.00 | 39.70 | 5,546 | +0.30(+0.76%) |
Sep 13, 2024 | 38.48 | 39.52 | 38.21 | 39.40 | 9,447 | +0.77(+1.99%) |
Sep 12, 2024 | 38.52 | 38.72 | 38.38 | 38.63 | 4,454 | +0.27(+0.70%) |
Sep 11, 2024 | 37.99 | 38.46 | 37.83 | 38.36 | 5,359 | -0.33(-0.85%) |
Sep 10, 2024 | 38.80 | 39.10 | 37.69 | 38.69 | 8,669 | +0.30(+0.78%) |
Sep 09, 2024 | 38.96 | 38.96 | 37.06 | 38.39 | 28,968 | +1.34(+3.62%) |
Sep 06, 2024 | 37.14 | 38.40 | 37.02 | 37.05 | 4,980 | -1.34(-3.49%) |
Sep 05, 2024 | 39.74 | 39.74 | 38.31 | 38.39 | 10,635 | -0.90(-2.29%) |
Sep 04, 2024 | 39.89 | 39.89 | 38.68 | 39.29 | 10,677 | +0.25(+0.64%) |
Sep 03, 2024 | 40.14 | 40.14 | 39.04 | 39.04 | 11,711 | -1.09(-2.72%) |
Aug 30, 2024 | 39.98 | 40.14 | 39.30 | 40.13 | 9,009 | +0.41(+1.03%) |
Aug 29, 2024 | 39.25 | 39.73 | 38.93 | 39.72 | 13,986 | +0.48(+1.22%) |
Aug 28, 2024 | 39.27 | 39.58 | 38.94 | 39.24 | 12,135 | +0.14(+0.36%) |
Aug 27, 2024 | 37.29 | 39.40 | 37.29 | 39.10 | 10,883 | -0.39(-0.99%) |
Aug 26, 2024 | 39.40 | 39.70 | 39.17 | 39.49 | 11,842 | +0.15(+0.38%) |
Aug 23, 2024 | 37.16 | 39.60 | 37.03 | 39.34 | 9,608 | +2.02(+5.41%) |
Aug 22, 2024 | 37.52 | 38.33 | 37.30 | 37.32 | 13,560 | -0.39(-1.03%) |
Aug 21, 2024 | 37.63 | 38.50 | 37.30 | 37.71 | 24,395 | -0.61(-1.59%) |
Aug 20, 2024 | 38.64 | 38.64 | 38.32 | 38.32 | 7,041 | -0.05(-0.13%) |
Aug 19, 2024 | 38.29 | 38.61 | 37.94 | 38.37 | 15,813 | +0.08(+0.21%) |
Aug 16, 2024 | 38.63 | 39.65 | 37.75 | 38.29 | 13,364 | -0.36(-0.93%) |
Aug 15, 2024 | 37.35 | 39.00 | 37.35 | 38.65 | 9,163 | +1.59(+4.29%) |
Aug 14, 2024 | 38.00 | 38.39 | 36.86 | 37.06 | 12,129 | -0.87(-2.29%) |
Aug 13, 2024 | 37.65 | 38.02 | 37.07 | 37.93 | 9,632 | +0.28(+0.74%) |
Aug 12, 2024 | 37.25 | 37.65 | 36.46 | 37.65 | 14,469 | +0.64(+1.73%) |
Aug 09, 2024 | 37.75 | 38.59 | 36.98 | 37.01 | 8,495 | -0.86(-2.27%) |
Aug 08, 2024 | 38.00 | 39.00 | 37.68 | 37.87 | 13,048 | +0.02(+0.05%) |
Aug 07, 2024 | 37.61 | 39.47 | 37.39 | 37.85 | 17,442 | +0.42(+1.12%) |
Aug 06, 2024 | 37.31 | 37.74 | 36.70 | 37.43 | 8,644 | +0.16(+0.43%) |
Aug 05, 2024 | 37.72 | 37.72 | 36.22 | 37.27 | 18,298 | -1.48(-3.82%) |
Aug 02, 2024 | 38.73 | 39.76 | 37.39 | 38.75 | 20,427 | -1.11(-2.78%) |
Aug 01, 2024 | 41.33 | 41.58 | 39.33 | 39.86 | 49,121 | -1.62(-3.91%) |
Jul 31, 2024 | 41.91 | 42.03 | 40.56 | 41.48 | 46,502 | -0.24(-0.58%) |
Jul 30, 2024 | 40.88 | 41.82 | 40.35 | 41.72 | 29,621 | +0.63(+1.53%) |
Jul 29, 2024 | 42.19 | 42.19 | 40.42 | 41.09 | 30,870 | -1.11(-2.63%) |
Jul 26, 2024 | 40.73 | 42.35 | 40.73 | 42.20 | 28,780 | +1.88(+4.66%) |
Jul 25, 2024 | 40.09 | 42.41 | 39.76 | 40.32 | 45,446 | +0.38(+0.95%) |
Jul 24, 2024 | 39.82 | 40.47 | 38.98 | 39.94 | 50,102 | -0.21(-0.52%) |
Jul 23, 2024 | 37.54 | 40.47 | 37.34 | 40.15 | 55,984 | +2.66(+7.10%) |
Jul 22, 2024 | 37.00 | 37.49 | 37.00 | 37.49 | 33,001 | +0.56(+1.52%) |
Jul 19, 2024 | 36.32 | 37.00 | 36.10 | 36.93 | 26,002 | +0.68(+1.88%) |
Jul 18, 2024 | 36.32 | 37.47 | 35.86 | 36.25 | 51,486 | +0.25(+0.69%) |
Jul 17, 2024 | 35.80 | 36.79 | 35.80 | 36.00 | 36,563 | -0.85(-2.31%) |
Jul 16, 2024 | 37.25 | 37.90 | 36.41 | 36.85 | 51,557 | -0.35(-0.94%) |
Jul 15, 2024 | 34.92 | 37.32 | 34.92 | 37.20 | 33,324 | +2.28(+6.53%) |
Jul 12, 2024 | 33.73 | 35.41 | 33.60 | 34.92 | 23,894 | +1.63(+4.90%) |
Jul 11, 2024 | 31.89 | 33.29 | 31.00 | 33.29 | 27,931 | +1.76(+5.58%) |
Jul 10, 2024 | 31.07 | 31.76 | 31.06 | 31.53 | 21,822 | +0.38(+1.22%) |
Jul 09, 2024 | 31.19 | 31.19 | 30.92 | 31.15 | 3,315 | +0.20(+0.65%) |
Jul 08, 2024 | 30.55 | 31.28 | 30.28 | 30.95 | 21,581 | +0.74(+2.45%) |
Jul 05, 2024 | 30.72 | 30.98 | 29.82 | 30.21 | 24,598 | -0.84(-2.71%) |
Jul 03, 2024 | 30.70 | 31.18 | 30.70 | 31.05 | 6,572 | +0.01(+0.03%) |
Jul 02, 2024 | 31.10 | 31.18 | 31.04 | 31.04 | 6,070 | +0.26(+0.84%) |