Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.75 | 37.75 | 37.65 | 37.65 | 5,060 | -0.05(-0.14%) |
Sep 26, 2024 | 37.62 | 37.71 | 37.62 | 37.70 | 1,389 | +0.10(+0.27%) |
Sep 25, 2024 | 37.58 | 37.61 | 37.58 | 37.60 | 1,179 | +0.01(+0.03%) |
Sep 24, 2024 | 37.50 | 37.59 | 37.50 | 37.59 | 1,079 | +0.01(+0.03%) |
Sep 23, 2024 | 37.52 | 37.58 | 37.49 | 37.58 | 10,930 | +0.11(+0.30%) |
Sep 20, 2024 | 37.46 | 37.47 | 37.46 | 37.47 | 348 | -0.06(-0.16%) |
Sep 19, 2024 | 37.49 | 37.56 | 37.45 | 37.53 | 8,000 | +0.45(+1.22%) |
Sep 18, 2024 | 37.22 | 37.28 | 37.08 | 37.08 | 716 | -0.10(-0.27%) |
Sep 17, 2024 | 37.26 | 37.26 | 37.03 | 37.18 | 1,685 | +0.00(+0.00%) |
Sep 16, 2024 | 37.03 | 37.18 | 37.03 | 37.18 | 556 | +0.06(+0.16%) |
Sep 13, 2024 | 36.92 | 37.17 | 36.92 | 37.12 | 3,422 | +0.20(+0.53%) |
Sep 12, 2024 | 36.73 | 36.92 | 36.73 | 36.92 | 2,050 | +0.15(+0.40%) |
Sep 11, 2024 | 36.35 | 36.77 | 36.21 | 36.77 | 2,265 | +0.33(+0.92%) |
Sep 10, 2024 | 36.39 | 36.46 | 36.23 | 36.44 | 11,141 | +0.12(+0.32%) |
Sep 09, 2024 | 36.40 | 36.40 | 36.16 | 36.32 | 3,539 | +0.26(+0.73%) |
Sep 06, 2024 | 36.11 | 36.15 | 36.06 | 36.06 | 3,605 | -0.38(-1.05%) |
Sep 05, 2024 | 36.50 | 36.50 | 36.45 | 36.45 | 1,280 | -0.15(-0.41%) |
Sep 04, 2024 | 35.88 | 36.60 | 35.88 | 36.59 | 1,561 | +0.04(+0.12%) |
Sep 03, 2024 | 36.86 | 36.86 | 36.55 | 36.55 | 2,589 | -0.63(-1.70%) |
Aug 30, 2024 | 37.09 | 37.19 | 36.91 | 37.19 | 8,554 | +0.28(+0.75%) |
Aug 29, 2024 | 37.01 | 37.14 | 36.91 | 36.91 | 2,066 | -0.03(-0.09%) |
Aug 28, 2024 | 37.00 | 37.00 | 36.77 | 36.94 | 1,466 | -0.13(-0.34%) |
Aug 27, 2024 | 36.94 | 37.08 | 36.94 | 37.07 | 8,182 | +0.08(+0.22%) |
Aug 26, 2024 | 37.13 | 37.13 | 36.94 | 36.99 | 2,462 | -0.10(-0.26%) |
Aug 23, 2024 | 36.85 | 37.09 | 36.85 | 37.09 | 14,073 | +0.33(+0.89%) |
Aug 22, 2024 | 36.88 | 36.94 | 36.75 | 36.76 | 5,738 | -0.24(-0.65%) |
Aug 21, 2024 | 36.96 | 37.01 | 36.91 | 37.00 | 3,735 | +0.15(+0.39%) |
Aug 20, 2024 | 36.95 | 36.95 | 36.83 | 36.85 | 7,977 | -0.05(-0.12%) |
Aug 19, 2024 | 36.76 | 36.91 | 36.75 | 36.90 | 4,789 | +0.21(+0.57%) |
Aug 16, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 381 | +0.10(+0.26%) |
Aug 15, 2024 | 36.47 | 36.61 | 36.47 | 36.60 | 2,468 | +0.38(+1.04%) |
Aug 14, 2024 | 36.13 | 36.22 | 36.13 | 36.22 | 765 | +0.16(+0.43%) |
Aug 13, 2024 | 35.86 | 36.07 | 35.86 | 36.06 | 2,698 | +0.39(+1.11%) |
Aug 12, 2024 | 35.68 | 35.81 | 35.64 | 35.67 | 2,481 | -0.05(-0.14%) |
Aug 09, 2024 | 35.48 | 35.72 | 35.48 | 35.72 | 4,014 | +0.16(+0.45%) |
Aug 08, 2024 | 35.21 | 35.57 | 35.21 | 35.56 | 7,447 | +0.58(+1.66%) |
Aug 07, 2024 | 35.42 | 35.57 | 34.96 | 34.98 | 1,676 | -0.18(-0.51%) |
Aug 06, 2024 | 35.12 | 35.48 | 35.11 | 35.16 | 4,836 | +0.32(+0.92%) |
Aug 05, 2024 | 34.85 | 35.08 | 34.73 | 34.84 | 55,187 | -0.76(-2.13%) |
Aug 02, 2024 | 35.52 | 35.64 | 35.43 | 35.60 | 17,351 | -0.47(-1.31%) |
Aug 01, 2024 | 36.60 | 36.60 | 35.97 | 36.07 | 1,355,228 | -0.40(-1.09%) |
Jul 31, 2024 | 36.37 | 36.54 | 36.37 | 36.47 | 4,033 | +0.38(+1.05%) |
Jul 30, 2024 | 36.17 | 36.17 | 35.95 | 36.09 | 10,495 | -0.08(-0.23%) |
Jul 29, 2024 | 36.23 | 36.25 | 36.15 | 36.17 | 3,907 | +0.03(+0.09%) |
Jul 26, 2024 | 36.04 | 36.28 | 36.04 | 36.14 | 8,193 | +0.25(+0.69%) |
Jul 25, 2024 | 35.88 | 36.24 | 35.88 | 35.89 | 10,326 | -0.09(-0.26%) |
Jul 24, 2024 | 36.43 | 36.43 | 35.98 | 35.98 | 6,178 | -0.58(-1.57%) |
Jul 23, 2024 | 36.67 | 36.67 | 36.55 | 36.56 | 5,610 | -0.05(-0.14%) |
Jul 22, 2024 | 36.44 | 36.64 | 36.44 | 36.61 | 11,797 | +0.28(+0.76%) |
Jul 19, 2024 | 36.42 | 36.48 | 36.33 | 36.33 | 4,955 | -0.16(-0.43%) |
Jul 18, 2024 | 36.66 | 36.81 | 36.40 | 36.49 | 11,250 | -0.20(-0.56%) |
Jul 17, 2024 | 36.63 | 36.77 | 36.63 | 36.69 | 6,921 | -0.33(-0.88%) |
Jul 16, 2024 | 36.93 | 37.02 | 36.86 | 37.02 | 5,019 | +0.22(+0.60%) |
Jul 15, 2024 | 36.90 | 36.95 | 36.80 | 36.80 | 8,702 | +0.02(+0.05%) |
Jul 12, 2024 | 36.85 | 36.96 | 36.77 | 36.78 | 8,834 | +0.10(+0.28%) |
Jul 11, 2024 | 36.83 | 36.83 | 36.65 | 36.68 | 36,916 | -0.18(-0.50%) |
Jul 10, 2024 | 36.74 | 36.86 | 36.66 | 36.86 | 5,371 | +0.23(+0.62%) |
Jul 09, 2024 | 36.71 | 36.71 | 36.64 | 36.64 | 7,193 | -0.00(-0.00%) |
Jul 08, 2024 | 36.61 | 36.64 | 36.59 | 36.64 | 2,098 | +0.03(+0.09%) |
Jul 05, 2024 | 36.48 | 36.60 | 36.48 | 36.60 | 3,922 | +0.15(+0.42%) |
Jul 03, 2024 | 36.36 | 36.45 | 36.34 | 36.45 | 5,240 | +0.11(+0.31%) |
Jul 02, 2024 | 36.22 | 36.34 | 36.22 | 36.34 | 2,408 | +0.14(+0.38%) |