Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 38.01 | 38.01 | 36.44 | 36.51 | 136,369 | -1.43(-3.77%) |
Sep 24, 2024 | 38.42 | 38.63 | 37.89 | 37.94 | 50,555 | -0.14(-0.37%) |
Sep 23, 2024 | 38.91 | 38.97 | 37.97 | 38.08 | 111,561 | -0.52(-1.35%) |
Sep 20, 2024 | 40.00 | 40.21 | 38.58 | 38.60 | 343,527 | -1.58(-3.93%) |
Sep 19, 2024 | 40.71 | 41.28 | 40.08 | 40.18 | 65,141 | +0.36(+0.90%) |
Sep 18, 2024 | 39.95 | 40.93 | 39.60 | 39.82 | 66,827 | -0.14(-0.35%) |
Sep 17, 2024 | 38.80 | 40.68 | 38.62 | 39.96 | 150,291 | +1.65(+4.31%) |
Sep 16, 2024 | 38.77 | 38.90 | 37.83 | 38.31 | 51,668 | -0.11(-0.29%) |
Sep 13, 2024 | 38.58 | 39.13 | 38.15 | 38.42 | 46,062 | +0.33(+0.87%) |
Sep 12, 2024 | 37.66 | 38.40 | 37.38 | 38.09 | 72,406 | +0.81(+2.17%) |
Sep 11, 2024 | 37.03 | 37.35 | 36.30 | 37.28 | 61,230 | -0.09(-0.24%) |
Sep 10, 2024 | 36.10 | 37.38 | 36.10 | 37.37 | 86,676 | +1.27(+3.52%) |
Sep 09, 2024 | 37.62 | 37.78 | 36.05 | 36.10 | 62,657 | -1.60(-4.24%) |
Sep 06, 2024 | 39.10 | 39.10 | 37.64 | 37.70 | 42,238 | -1.24(-3.18%) |
Sep 05, 2024 | 39.44 | 39.57 | 38.88 | 38.94 | 47,654 | -0.60(-1.52%) |
Sep 04, 2024 | 39.38 | 40.17 | 39.14 | 39.54 | 44,275 | +0.12(+0.30%) |
Sep 03, 2024 | 40.40 | 40.61 | 39.40 | 39.42 | 65,939 | -1.40(-3.43%) |
Aug 30, 2024 | 40.56 | 41.01 | 40.30 | 40.82 | 63,008 | +0.18(+0.44%) |
Aug 29, 2024 | 40.74 | 41.02 | 40.27 | 40.64 | 41,859 | +0.24(+0.59%) |
Aug 28, 2024 | 40.31 | 40.48 | 39.80 | 40.40 | 44,903 | -0.21(-0.52%) |
Aug 27, 2024 | 40.93 | 40.93 | 40.21 | 40.61 | 48,841 | -0.53(-1.29%) |
Aug 26, 2024 | 41.37 | 41.49 | 41.03 | 41.14 | 62,078 | +0.21(+0.51%) |
Aug 23, 2024 | 39.87 | 40.99 | 39.52 | 40.93 | 79,270 | +1.49(+3.78%) |
Aug 22, 2024 | 39.91 | 40.42 | 38.98 | 39.44 | 85,769 | -0.48(-1.20%) |
Aug 21, 2024 | 39.53 | 39.95 | 39.29 | 39.92 | 58,141 | +0.72(+1.84%) |
Aug 20, 2024 | 40.05 | 40.05 | 38.97 | 39.20 | 66,687 | -1.08(-2.68%) |
Aug 19, 2024 | 39.47 | 40.40 | 39.47 | 40.28 | 79,620 | +0.77(+1.95%) |
Aug 16, 2024 | 39.06 | 39.68 | 39.06 | 39.51 | 55,961 | +0.37(+0.95%) |
Aug 15, 2024 | 39.07 | 39.87 | 39.02 | 39.14 | 66,908 | +0.84(+2.19%) |
Aug 14, 2024 | 38.62 | 38.69 | 37.68 | 38.30 | 67,379 | -0.22(-0.57%) |
Aug 13, 2024 | 37.94 | 38.54 | 37.45 | 38.52 | 101,186 | +1.06(+2.83%) |
Aug 12, 2024 | 39.20 | 39.29 | 37.35 | 37.46 | 62,933 | -1.50(-3.85%) |
Aug 09, 2024 | 39.40 | 39.40 | 38.58 | 38.96 | 67,715 | -0.24(-0.61%) |
Aug 08, 2024 | 40.22 | 40.66 | 38.95 | 39.20 | 62,196 | -0.51(-1.28%) |
Aug 07, 2024 | 39.99 | 40.58 | 39.49 | 39.71 | 65,749 | +0.21(+0.53%) |
Aug 06, 2024 | 39.50 | 40.57 | 39.12 | 39.50 | 101,373 | +0.10(+0.25%) |
Aug 05, 2024 | 41.51 | 41.51 | 38.67 | 39.40 | 150,388 | -3.42(-7.99%) |
Aug 02, 2024 | 42.38 | 43.26 | 42.17 | 42.82 | 66,388 | -0.53(-1.22%) |
Aug 01, 2024 | 44.75 | 44.75 | 42.74 | 43.35 | 77,260 | -1.25(-2.80%) |
Jul 31, 2024 | 43.70 | 45.86 | 43.15 | 44.60 | 71,705 | +0.87(+1.99%) |
Jul 30, 2024 | 43.37 | 43.85 | 42.59 | 43.73 | 72,528 | +0.33(+0.76%) |
Jul 29, 2024 | 42.61 | 43.53 | 42.28 | 43.40 | 75,586 | +0.78(+1.83%) |
Jul 26, 2024 | 42.25 | 42.97 | 41.57 | 42.62 | 75,765 | +0.78(+1.86%) |
Jul 25, 2024 | 44.35 | 44.59 | 41.72 | 41.84 | 119,813 | -2.65(-5.96%) |
Jul 24, 2024 | 40.51 | 45.29 | 40.51 | 44.49 | 154,265 | -1.47(-3.20%) |
Jul 23, 2024 | 45.75 | 46.44 | 45.42 | 45.96 | 101,339 | -0.24(-0.52%) |
Jul 22, 2024 | 46.27 | 46.31 | 44.65 | 46.20 | 97,879 | -0.06(-0.13%) |
Jul 19, 2024 | 46.66 | 46.95 | 45.81 | 46.26 | 62,532 | -0.52(-1.11%) |
Jul 18, 2024 | 46.81 | 47.91 | 46.29 | 46.78 | 55,280 | -0.42(-0.89%) |
Jul 17, 2024 | 46.82 | 48.85 | 46.82 | 47.20 | 63,907 | +0.00(+0.00%) |
Jul 16, 2024 | 45.79 | 47.26 | 45.07 | 47.20 | 71,957 | +1.97(+4.36%) |
Jul 15, 2024 | 45.78 | 46.48 | 45.06 | 45.23 | 61,460 | -0.08(-0.18%) |
Jul 12, 2024 | 45.32 | 45.76 | 45.06 | 45.31 | 60,540 | +0.53(+1.18%) |
Jul 11, 2024 | 44.26 | 45.26 | 43.99 | 44.78 | 70,828 | +1.46(+3.37%) |
Jul 10, 2024 | 42.89 | 43.36 | 42.89 | 43.32 | 60,801 | +0.79(+1.86%) |
Jul 09, 2024 | 44.45 | 44.45 | 42.52 | 42.53 | 67,717 | -1.92(-4.32%) |
Jul 08, 2024 | 44.10 | 45.16 | 44.10 | 44.45 | 76,724 | +0.47(+1.07%) |
Jul 05, 2024 | 44.56 | 44.72 | 43.56 | 43.98 | 72,479 | -0.99(-2.20%) |
Jul 03, 2024 | 44.94 | 45.27 | 44.71 | 44.97 | 20,362 | +0.03(+0.07%) |
Jul 02, 2024 | 44.86 | 45.24 | 44.60 | 44.94 | 47,494 | +0.10(+0.22%) |