Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 36.65 | 37.32 | 36.43 | 37.18 | 22,372 | +0.53(+1.45%) |
Sep 27, 2024 | 36.33 | 36.91 | 36.33 | 36.65 | 19,301 | +0.30(+0.83%) |
Sep 26, 2024 | 36.74 | 37.01 | 36.23 | 36.35 | 15,883 | -0.29(-0.79%) |
Sep 25, 2024 | 36.52 | 37.02 | 36.30 | 36.64 | 22,411 | +0.11(+0.30%) |
Sep 24, 2024 | 36.90 | 37.08 | 36.53 | 36.53 | 34,352 | -0.37(-1.00%) |
Sep 23, 2024 | 37.39 | 37.40 | 36.81 | 36.90 | 19,859 | -0.45(-1.20%) |
Sep 20, 2024 | 37.52 | 37.53 | 36.81 | 37.35 | 184,293 | +0.02(+0.05%) |
Sep 19, 2024 | 37.67 | 37.77 | 37.33 | 37.33 | 15,973 | -0.38(-1.01%) |
Sep 18, 2024 | 37.72 | 38.07 | 37.40 | 37.71 | 33,357 | -0.25(-0.66%) |
Sep 17, 2024 | 38.70 | 38.70 | 37.93 | 37.96 | 44,334 | -0.62(-1.61%) |
Sep 16, 2024 | 38.27 | 38.94 | 38.25 | 38.58 | 28,105 | +0.20(+0.52%) |
Sep 13, 2024 | 37.91 | 38.48 | 37.87 | 38.38 | 35,933 | +0.89(+2.37%) |
Sep 12, 2024 | 37.54 | 37.68 | 37.29 | 37.49 | 13,336 | -0.27(-0.72%) |
Sep 11, 2024 | 38.17 | 38.35 | 37.67 | 37.76 | 34,921 | -0.70(-1.82%) |
Sep 10, 2024 | 37.63 | 38.54 | 37.63 | 38.46 | 37,197 | +0.89(+2.37%) |
Sep 09, 2024 | 36.60 | 37.60 | 36.37 | 37.57 | 40,335 | +1.16(+3.19%) |
Sep 06, 2024 | 36.22 | 36.70 | 36.16 | 36.41 | 38,191 | -0.15(-0.41%) |
Sep 05, 2024 | 36.33 | 36.67 | 36.02 | 36.56 | 38,683 | +0.67(+1.87%) |
Sep 04, 2024 | 36.07 | 36.35 | 35.85 | 35.89 | 16,941 | -0.10(-0.28%) |
Sep 03, 2024 | 35.81 | 36.34 | 35.73 | 35.99 | 35,527 | -0.12(-0.33%) |
Aug 30, 2024 | 35.86 | 36.15 | 35.46 | 36.11 | 19,352 | +0.18(+0.50%) |
Aug 29, 2024 | 35.77 | 36.10 | 35.45 | 35.93 | 32,563 | +0.01(+0.03%) |
Aug 28, 2024 | 35.67 | 36.49 | 35.67 | 35.92 | 29,806 | +0.26(+0.73%) |
Aug 27, 2024 | 36.12 | 36.35 | 35.45 | 35.66 | 26,762 | -0.47(-1.30%) |
Aug 26, 2024 | 35.52 | 36.73 | 35.45 | 36.13 | 34,951 | +1.07(+3.05%) |
Aug 23, 2024 | 36.42 | 36.50 | 35.05 | 35.06 | 76,198 | -0.81(-2.26%) |
Aug 22, 2024 | 36.41 | 36.45 | 35.69 | 35.87 | 23,814 | -0.73(-1.99%) |
Aug 21, 2024 | 36.77 | 36.77 | 36.33 | 36.60 | 23,763 | -0.17(-0.46%) |
Aug 20, 2024 | 36.74 | 36.91 | 36.35 | 36.77 | 22,267 | -0.09(-0.24%) |
Aug 19, 2024 | 36.68 | 36.89 | 36.53 | 36.86 | 28,943 | -0.03(-0.08%) |
Aug 16, 2024 | 36.61 | 37.05 | 36.49 | 36.89 | 35,479 | +0.26(+0.70%) |
Aug 15, 2024 | 36.30 | 37.06 | 36.06 | 36.63 | 36,869 | +0.69(+1.93%) |
Aug 14, 2024 | 35.67 | 36.01 | 35.48 | 35.94 | 34,669 | +0.19(+0.53%) |
Aug 13, 2024 | 36.38 | 36.38 | 35.47 | 35.75 | 33,214 | -0.20(-0.55%) |
Aug 12, 2024 | 36.10 | 36.55 | 35.13 | 35.95 | 27,379 | -0.53(-1.44%) |
Aug 09, 2024 | 38.09 | 38.09 | 35.85 | 36.48 | 21,011 | -0.76(-2.05%) |
Aug 08, 2024 | 36.64 | 38.23 | 36.22 | 37.24 | 109,375 | +1.57(+4.39%) |
Aug 07, 2024 | 36.39 | 36.47 | 35.28 | 35.67 | 26,880 | -0.54(-1.48%) |
Aug 06, 2024 | 37.93 | 37.93 | 36.21 | 36.21 | 31,978 | -1.54(-4.07%) |
Aug 05, 2024 | 37.70 | 38.71 | 36.92 | 37.74 | 48,923 | -1.05(-2.71%) |
Aug 02, 2024 | 38.38 | 38.89 | 38.04 | 38.80 | 29,783 | -0.04(-0.10%) |
Aug 01, 2024 | 38.80 | 38.89 | 38.17 | 38.84 | 39,214 | -0.02(-0.05%) |
Jul 31, 2024 | 39.43 | 39.57 | 38.75 | 38.86 | 31,725 | -0.49(-1.24%) |
Jul 30, 2024 | 38.79 | 39.34 | 38.72 | 39.34 | 36,567 | +0.17(+0.43%) |
Jul 29, 2024 | 38.84 | 39.54 | 38.52 | 39.17 | 38,432 | +0.18(+0.46%) |
Jul 26, 2024 | 39.09 | 39.64 | 38.96 | 38.99 | 20,591 | -0.05(-0.13%) |
Jul 25, 2024 | 39.18 | 40.11 | 39.00 | 39.04 | 39,796 | -0.22(-0.56%) |
Jul 24, 2024 | 39.09 | 39.86 | 39.09 | 39.26 | 25,323 | +0.33(+0.84%) |
Jul 23, 2024 | 39.19 | 39.65 | 38.86 | 38.94 | 74,547 | -0.50(-1.26%) |
Jul 22, 2024 | 38.81 | 39.67 | 38.81 | 39.43 | 24,977 | +0.37(+0.94%) |
Jul 19, 2024 | 39.47 | 39.47 | 38.70 | 39.06 | 50,754 | -0.58(-1.45%) |
Jul 18, 2024 | 40.19 | 40.96 | 39.31 | 39.64 | 31,134 | -0.89(-2.20%) |
Jul 17, 2024 | 38.99 | 40.81 | 38.99 | 40.53 | 46,692 | +1.34(+3.42%) |
Jul 16, 2024 | 38.82 | 39.57 | 38.75 | 39.19 | 29,054 | +0.67(+1.75%) |
Jul 15, 2024 | 38.79 | 39.30 | 38.52 | 38.52 | 33,622 | -0.22(-0.56%) |
Jul 12, 2024 | 38.47 | 39.61 | 38.43 | 38.74 | 34,490 | +0.32(+0.83%) |
Jul 11, 2024 | 37.74 | 39.10 | 37.74 | 38.42 | 34,117 | +0.64(+1.71%) |
Jul 10, 2024 | 37.07 | 37.77 | 36.67 | 37.77 | 49,729 | +0.80(+2.17%) |
Jul 09, 2024 | 36.85 | 37.09 | 36.35 | 36.97 | 42,136 | -0.13(-0.35%) |
Jul 08, 2024 | 37.36 | 37.72 | 36.54 | 37.10 | 56,792 | -0.01(-0.03%) |
Jul 05, 2024 | 36.70 | 37.11 | 36.26 | 37.11 | 55,786 | +0.37(+1.00%) |
Jul 03, 2024 | 36.52 | 36.74 | 36.39 | 36.74 | 67,854 | +0.34(+0.93%) |
Jul 02, 2024 | 34.89 | 36.41 | 34.68 | 36.41 | 106,700 | +1.58(+4.53%) |