Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 40.92 | 41.05 | 40.59 | 40.71 | 87,994 | +0.08(+0.20%) |
Sep 16, 2024 | 40.43 | 40.63 | 40.30 | 40.63 | 64,618 | +0.39(+0.97%) |
Sep 13, 2024 | 39.82 | 40.30 | 39.81 | 40.24 | 107,190 | +0.69(+1.74%) |
Sep 12, 2024 | 39.31 | 39.65 | 39.04 | 39.55 | 55,950 | +0.40(+1.02%) |
Sep 11, 2024 | 38.95 | 39.17 | 38.38 | 39.15 | 66,403 | +0.05(+0.13%) |
Sep 10, 2024 | 39.24 | 39.24 | 38.71 | 39.10 | 40,807 | -0.11(-0.28%) |
Sep 09, 2024 | 39.13 | 39.40 | 39.01 | 39.21 | 498,829 | +0.22(+0.56%) |
Sep 06, 2024 | 39.57 | 39.79 | 38.93 | 38.99 | 58,803 | -0.56(-1.42%) |
Sep 05, 2024 | 39.86 | 39.92 | 39.36 | 39.55 | 182,980 | -0.27(-0.68%) |
Sep 04, 2024 | 39.75 | 40.00 | 39.68 | 39.82 | 36,099 | -0.10(-0.25%) |
Sep 03, 2024 | 40.72 | 40.77 | 39.85 | 39.92 | 87,286 | -1.00(-2.44%) |
Aug 30, 2024 | 40.97 | 40.99 | 40.44 | 40.92 | 65,293 | +0.21(+0.52%) |
Aug 29, 2024 | 40.82 | 40.94 | 40.41 | 40.71 | 51,753 | +0.27(+0.67%) |
Aug 28, 2024 | 40.35 | 40.63 | 40.27 | 40.44 | 75,384 | -0.12(-0.30%) |
Aug 27, 2024 | 40.65 | 40.74 | 40.41 | 40.56 | 88,399 | -0.12(-0.29%) |
Aug 26, 2024 | 40.92 | 41.05 | 40.67 | 40.68 | 55,307 | -0.06(-0.15%) |
Aug 23, 2024 | 40.07 | 40.76 | 39.99 | 40.74 | 69,825 | +0.86(+2.16%) |
Aug 22, 2024 | 40.18 | 40.22 | 39.79 | 39.88 | 63,856 | -0.20(-0.50%) |
Aug 21, 2024 | 39.76 | 40.08 | 39.60 | 40.08 | 42,125 | +0.49(+1.24%) |
Aug 20, 2024 | 39.97 | 39.97 | 39.51 | 39.59 | 40,961 | -0.35(-0.88%) |
Aug 19, 2024 | 39.61 | 39.94 | 39.60 | 39.94 | 72,013 | +0.36(+0.91%) |
Aug 16, 2024 | 39.39 | 39.69 | 39.39 | 39.58 | 78,881 | +0.04(+0.10%) |
Aug 15, 2024 | 39.34 | 39.67 | 39.27 | 39.54 | 88,035 | +0.68(+1.75%) |
Aug 14, 2024 | 39.04 | 39.04 | 38.66 | 38.86 | 40,800 | -0.03(-0.08%) |
Aug 13, 2024 | 38.56 | 38.91 | 38.50 | 38.89 | 41,348 | +0.52(+1.36%) |
Aug 12, 2024 | 38.65 | 38.65 | 38.26 | 38.37 | 47,262 | -0.29(-0.75%) |
Aug 09, 2024 | 38.65 | 38.74 | 38.38 | 38.66 | 60,311 | +0.04(+0.10%) |
Aug 08, 2024 | 38.23 | 38.62 | 38.16 | 38.62 | 44,160 | +0.76(+2.01%) |
Aug 07, 2024 | 38.73 | 38.81 | 37.78 | 37.86 | 106,430 | -0.37(-0.97%) |
Aug 06, 2024 | 37.96 | 38.67 | 37.82 | 38.23 | 106,510 | +0.37(+0.98%) |
Aug 05, 2024 | 37.65 | 38.20 | 37.02 | 37.86 | 139,392 | -1.09(-2.80%) |
Aug 02, 2024 | 39.17 | 39.24 | 38.55 | 38.95 | 94,593 | -1.09(-2.72%) |
Aug 01, 2024 | 41.28 | 41.28 | 39.77 | 40.04 | 116,935 | -0.81(-1.98%) |
Jul 31, 2024 | 41.00 | 41.35 | 40.60 | 40.85 | 381,168 | +0.20(+0.49%) |
Jul 30, 2024 | 40.63 | 40.74 | 40.26 | 40.65 | 68,489 | +0.18(+0.44%) |
Jul 29, 2024 | 40.81 | 40.94 | 40.28 | 40.47 | 111,502 | -0.13(-0.32%) |
Jul 26, 2024 | 40.41 | 40.64 | 40.27 | 40.60 | 103,298 | +0.71(+1.78%) |
Jul 25, 2024 | 39.51 | 40.42 | 39.51 | 39.89 | 121,796 | +0.42(+1.06%) |
Jul 24, 2024 | 40.10 | 40.30 | 39.43 | 39.47 | 92,287 | -0.71(-1.77%) |
Jul 23, 2024 | 39.97 | 40.32 | 39.82 | 40.18 | 99,978 | +0.20(+0.50%) |
Jul 22, 2024 | 39.67 | 39.99 | 39.30 | 39.98 | 122,135 | +0.53(+1.34%) |
Jul 19, 2024 | 39.77 | 39.77 | 39.28 | 39.45 | 38,203 | -0.24(-0.60%) |
Jul 18, 2024 | 40.05 | 40.54 | 39.52 | 39.69 | 330,308 | -0.42(-1.05%) |
Jul 17, 2024 | 40.50 | 40.72 | 40.11 | 40.11 | 145,072 | -0.39(-0.96%) |
Jul 16, 2024 | 39.74 | 40.52 | 39.58 | 40.50 | 336,050 | +1.11(+2.82%) |
Jul 15, 2024 | 39.26 | 39.67 | 39.10 | 39.39 | 111,481 | +0.42(+1.08%) |
Jul 12, 2024 | 38.85 | 39.21 | 38.83 | 38.97 | 65,096 | +0.35(+0.91%) |
Jul 11, 2024 | 38.03 | 38.65 | 38.03 | 38.62 | 36,264 | +0.97(+2.58%) |
Jul 10, 2024 | 37.31 | 37.66 | 37.28 | 37.65 | 45,454 | +0.43(+1.16%) |
Jul 09, 2024 | 37.36 | 37.48 | 37.22 | 37.22 | 82,316 | -0.13(-0.35%) |
Jul 08, 2024 | 37.47 | 37.60 | 37.35 | 37.35 | 33,164 | +0.13(+0.35%) |
Jul 05, 2024 | 37.51 | 37.51 | 37.13 | 37.22 | 36,859 | -0.31(-0.83%) |
Jul 03, 2024 | 37.53 | 37.70 | 37.48 | 37.53 | 50,157 | +0.04(+0.11%) |
Jul 02, 2024 | 37.49 | 37.56 | 37.31 | 37.49 | 48,671 | +0.06(+0.16%) |