Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.49 | 38.77 | 37.76 | 37.99 | 35,382 | -0.36(-0.94%) |
Sep 26, 2024 | 38.29 | 38.90 | 38.29 | 38.35 | 22,173 | -0.10(-0.26%) |
Sep 25, 2024 | 38.79 | 38.79 | 38.45 | 38.45 | 24,754 | -0.01(-0.03%) |
Sep 24, 2024 | 39.33 | 39.33 | 38.46 | 38.46 | 23,362 | -0.78(-1.99%) |
Sep 23, 2024 | 39.79 | 39.80 | 39.24 | 39.24 | 16,770 | -0.14(-0.36%) |
Sep 20, 2024 | 40.46 | 40.46 | 39.38 | 39.38 | 35,486 | -1.17(-2.89%) |
Sep 19, 2024 | 40.66 | 40.67 | 39.74 | 40.55 | 95,478 | +0.75(+1.88%) |
Sep 18, 2024 | 39.81 | 40.97 | 39.50 | 39.80 | 87,324 | +0.00(+0.00%) |
Sep 17, 2024 | 40.01 | 40.69 | 39.72 | 39.80 | 65,614 | -0.27(-0.67%) |
Sep 16, 2024 | 39.61 | 40.14 | 39.41 | 40.07 | 29,120 | +0.68(+1.73%) |
Sep 13, 2024 | 39.43 | 39.93 | 38.98 | 39.39 | 74,864 | +0.45(+1.16%) |
Sep 12, 2024 | 38.39 | 39.62 | 38.38 | 38.94 | 83,125 | +0.31(+0.80%) |
Sep 11, 2024 | 39.74 | 39.74 | 38.16 | 38.63 | 59,674 | -0.60(-1.53%) |
Sep 10, 2024 | 38.97 | 39.85 | 38.60 | 39.23 | 301,132 | +2.73(+7.48%) |
Sep 09, 2024 | 35.57 | 36.99 | 35.26 | 36.50 | 29,935 | +0.89(+2.50%) |
Sep 06, 2024 | 35.00 | 35.73 | 34.95 | 35.61 | 10,005 | +0.78(+2.24%) |
Sep 05, 2024 | 35.96 | 36.28 | 34.76 | 34.83 | 8,067 | -0.69(-1.94%) |
Sep 04, 2024 | 35.55 | 36.25 | 35.43 | 35.52 | 7,921 | -0.03(-0.08%) |
Sep 03, 2024 | 33.24 | 36.32 | 33.24 | 35.55 | 11,066 | +0.04(+0.11%) |
Aug 30, 2024 | 34.05 | 36.16 | 34.05 | 35.51 | 10,461 | -0.43(-1.20%) |
Aug 29, 2024 | 35.85 | 36.13 | 35.48 | 35.94 | 23,092 | +0.68(+1.93%) |
Aug 28, 2024 | 34.69 | 35.41 | 34.57 | 35.26 | 17,504 | +0.77(+2.23%) |
Aug 27, 2024 | 35.15 | 35.52 | 34.49 | 34.49 | 8,308 | -0.78(-2.21%) |
Aug 26, 2024 | 35.41 | 35.72 | 34.40 | 35.27 | 10,743 | +0.28(+0.80%) |
Aug 23, 2024 | 34.90 | 36.02 | 34.34 | 34.99 | 11,586 | +0.89(+2.61%) |
Aug 22, 2024 | 33.97 | 34.11 | 33.68 | 34.10 | 2,892 | +0.51(+1.52%) |
Aug 21, 2024 | 33.90 | 34.31 | 33.46 | 33.59 | 4,617 | -0.31(-0.91%) |
Aug 20, 2024 | 33.92 | 33.99 | 33.49 | 33.90 | 4,809 | +0.19(+0.56%) |
Aug 19, 2024 | 33.88 | 34.05 | 33.70 | 33.71 | 3,920 | -0.57(-1.66%) |
Aug 16, 2024 | 34.00 | 34.28 | 33.98 | 34.28 | 3,358 | +0.76(+2.27%) |
Aug 15, 2024 | 33.90 | 33.90 | 33.18 | 33.52 | 2,584 | +0.72(+2.20%) |
Aug 14, 2024 | 32.31 | 32.84 | 32.16 | 32.80 | 6,972 | +0.33(+1.02%) |
Aug 13, 2024 | 32.47 | 32.89 | 32.25 | 32.47 | 7,213 | -0.18(-0.55%) |
Aug 12, 2024 | 32.76 | 32.81 | 32.23 | 32.65 | 8,805 | -0.42(-1.27%) |
Aug 09, 2024 | 33.27 | 33.35 | 33.07 | 33.07 | 5,484 | +0.10(+0.30%) |
Aug 08, 2024 | 33.65 | 33.77 | 32.97 | 32.97 | 4,897 | +0.17(+0.52%) |
Aug 07, 2024 | 33.10 | 33.24 | 32.80 | 32.80 | 15,053 | +0.00(+0.00%) |
Aug 06, 2024 | 31.82 | 33.07 | 31.82 | 32.80 | 12,585 | +0.68(+2.12%) |
Aug 05, 2024 | 31.09 | 32.33 | 31.09 | 32.12 | 14,783 | -1.62(-4.80%) |
Aug 02, 2024 | 33.15 | 33.85 | 32.52 | 33.74 | 19,144 | -0.33(-0.97%) |
Aug 01, 2024 | 33.83 | 34.36 | 32.93 | 34.07 | 27,788 | -0.82(-2.35%) |
Jul 31, 2024 | 33.50 | 35.47 | 33.01 | 34.89 | 16,079 | +1.43(+4.27%) |
Jul 30, 2024 | 33.50 | 33.79 | 32.67 | 33.46 | 12,263 | +0.19(+0.57%) |
Jul 29, 2024 | 33.68 | 33.68 | 32.82 | 33.27 | 27,099 | -0.60(-1.77%) |
Jul 26, 2024 | 33.87 | 33.99 | 33.87 | 33.87 | 4,586 | +0.19(+0.56%) |
Jul 25, 2024 | 32.69 | 33.74 | 32.69 | 33.68 | 26,400 | +0.73(+2.22%) |
Jul 24, 2024 | 32.20 | 33.51 | 32.20 | 32.95 | 27,522 | -0.20(-0.60%) |
Jul 23, 2024 | 31.91 | 33.19 | 31.89 | 33.15 | 23,917 | +0.91(+2.82%) |
Jul 22, 2024 | 31.48 | 32.24 | 31.48 | 32.24 | 10,339 | +0.68(+2.15%) |
Jul 19, 2024 | 31.10 | 31.59 | 31.07 | 31.56 | 15,900 | -0.08(-0.25%) |
Jul 18, 2024 | 32.00 | 32.00 | 31.11 | 31.64 | 30,598 | -0.32(-1.00%) |
Jul 17, 2024 | 32.30 | 32.31 | 31.88 | 31.96 | 21,337 | -0.26(-0.81%) |
Jul 16, 2024 | 31.26 | 32.22 | 31.26 | 32.22 | 21,876 | +1.07(+3.43%) |
Jul 15, 2024 | 29.98 | 31.29 | 29.98 | 31.15 | 30,933 | +1.49(+5.02%) |
Jul 12, 2024 | 29.91 | 30.07 | 29.54 | 29.66 | 33,610 | -0.23(-0.77%) |
Jul 11, 2024 | 29.52 | 30.18 | 29.34 | 29.89 | 21,860 | +0.78(+2.68%) |
Jul 10, 2024 | 27.95 | 29.15 | 27.95 | 29.11 | 27,648 | +1.30(+4.67%) |
Jul 09, 2024 | 27.56 | 27.82 | 27.56 | 27.81 | 18,952 | +0.09(+0.32%) |
Jul 08, 2024 | 27.79 | 27.88 | 27.60 | 27.72 | 15,101 | +0.08(+0.29%) |
Jul 05, 2024 | 27.71 | 27.84 | 27.55 | 27.64 | 26,791 | -0.14(-0.50%) |
Jul 03, 2024 | 28.16 | 28.16 | 27.78 | 27.78 | 7,976 | -0.70(-2.46%) |
Jul 02, 2024 | 28.60 | 29.06 | 28.11 | 28.48 | 43,314 | +0.00(+0.00%) |