Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 37.72 | 37.72 | 37.33 | 37.45 | 60,037 | -0.75(-1.96%) |
Sep 19, 2024 | 37.79 | 38.26 | 37.75 | 38.20 | 60,186 | +0.94(+2.52%) |
Sep 18, 2024 | 37.53 | 37.84 | 37.25 | 37.26 | 102,840 | -0.55(-1.45%) |
Sep 17, 2024 | 37.94 | 37.94 | 37.67 | 37.81 | 102,594 | -0.04(-0.11%) |
Sep 16, 2024 | 37.56 | 37.86 | 37.56 | 37.85 | 90,009 | +0.20(+0.53%) |
Sep 13, 2024 | 37.60 | 37.82 | 37.54 | 37.65 | 80,777 | -0.02(-0.05%) |
Sep 12, 2024 | 37.27 | 37.67 | 37.12 | 37.67 | 106,528 | +0.13(+0.35%) |
Sep 11, 2024 | 37.54 | 37.64 | 37.05 | 37.54 | 133,782 | +0.29(+0.78%) |
Sep 10, 2024 | 37.16 | 37.32 | 37.05 | 37.25 | 190,362 | +0.55(+1.50%) |
Sep 09, 2024 | 36.42 | 36.79 | 36.37 | 36.70 | 99,094 | +0.72(+2.00%) |
Sep 06, 2024 | 36.46 | 36.46 | 35.79 | 35.98 | 80,244 | -0.18(-0.50%) |
Sep 05, 2024 | 36.48 | 36.50 | 36.05 | 36.16 | 77,895 | -1.08(-2.90%) |
Sep 04, 2024 | 37.38 | 37.49 | 37.16 | 37.24 | 84,812 | +0.07(+0.19%) |
Sep 03, 2024 | 37.39 | 37.42 | 37.10 | 37.17 | 69,542 | -0.11(-0.30%) |
Aug 30, 2024 | 37.38 | 37.45 | 37.12 | 37.28 | 63,397 | -0.02(-0.05%) |
Aug 29, 2024 | 37.35 | 37.60 | 37.18 | 37.30 | 76,745 | +0.22(+0.59%) |
Aug 28, 2024 | 37.22 | 37.27 | 36.96 | 37.08 | 65,081 | +0.10(+0.27%) |
Aug 27, 2024 | 37.03 | 37.06 | 36.84 | 36.98 | 67,298 | -0.07(-0.19%) |
Aug 26, 2024 | 36.94 | 37.15 | 36.92 | 37.05 | 81,945 | -0.03(-0.08%) |
Aug 23, 2024 | 36.73 | 37.10 | 36.68 | 37.08 | 60,549 | +0.59(+1.62%) |
Aug 22, 2024 | 36.76 | 36.79 | 36.45 | 36.49 | 84,961 | -0.40(-1.08%) |
Aug 21, 2024 | 36.73 | 37.01 | 36.66 | 36.89 | 75,680 | +0.24(+0.65%) |
Aug 20, 2024 | 36.57 | 36.70 | 36.50 | 36.65 | 63,442 | +0.00(+0.00%) |
Aug 19, 2024 | 36.49 | 36.75 | 36.47 | 36.65 | 82,352 | +0.13(+0.36%) |
Aug 16, 2024 | 36.22 | 36.57 | 36.20 | 36.52 | 285,469 | +0.27(+0.74%) |
Aug 15, 2024 | 35.91 | 36.30 | 35.91 | 36.25 | 188,497 | +0.25(+0.69%) |
Aug 14, 2024 | 35.83 | 36.06 | 35.83 | 36.00 | 365,877 | +0.13(+0.36%) |
Aug 13, 2024 | 35.50 | 35.87 | 35.44 | 35.87 | 118,023 | +0.34(+0.96%) |
Aug 12, 2024 | 35.42 | 35.56 | 35.34 | 35.53 | 327,961 | -0.26(-0.73%) |
Aug 09, 2024 | 35.46 | 35.80 | 35.39 | 35.79 | 85,245 | +0.18(+0.51%) |
Aug 08, 2024 | 35.44 | 35.63 | 35.32 | 35.61 | 98,945 | +0.24(+0.68%) |
Aug 07, 2024 | 35.69 | 35.90 | 35.32 | 35.37 | 132,336 | +0.10(+0.28%) |
Aug 06, 2024 | 35.09 | 35.52 | 35.00 | 35.27 | 272,849 | -0.36(-1.01%) |
Aug 05, 2024 | 35.51 | 35.85 | 35.46 | 35.63 | 135,244 | -0.03(-0.08%) |
Aug 02, 2024 | 35.79 | 36.04 | 35.55 | 35.66 | 136,438 | +0.04(+0.11%) |
Aug 01, 2024 | 35.98 | 36.17 | 35.53 | 35.62 | 148,340 | -0.84(-2.30%) |
Jul 31, 2024 | 36.43 | 36.59 | 36.28 | 36.46 | 65,613 | +0.20(+0.55%) |
Jul 30, 2024 | 36.13 | 36.26 | 36.08 | 36.26 | 113,577 | +0.37(+1.03%) |
Jul 29, 2024 | 35.92 | 35.92 | 35.53 | 35.89 | 124,095 | -0.27(-0.75%) |
Jul 26, 2024 | 36.14 | 36.47 | 36.14 | 36.16 | 118,547 | +0.43(+1.20%) |
Jul 25, 2024 | 35.56 | 35.96 | 35.42 | 35.73 | 149,834 | -0.01(-0.03%) |
Jul 24, 2024 | 35.87 | 36.06 | 35.65 | 35.74 | 149,871 | -0.19(-0.53%) |
Jul 23, 2024 | 35.90 | 36.03 | 35.82 | 35.93 | 122,403 | -0.18(-0.50%) |
Jul 22, 2024 | 35.98 | 36.11 | 35.78 | 36.11 | 126,587 | +0.67(+1.89%) |
Jul 19, 2024 | 35.57 | 35.61 | 35.36 | 35.44 | 139,470 | -0.48(-1.34%) |
Jul 18, 2024 | 36.20 | 36.27 | 35.80 | 35.92 | 139,786 | -0.10(-0.28%) |
Jul 17, 2024 | 35.85 | 36.22 | 35.82 | 36.02 | 288,426 | +0.48(+1.35%) |
Jul 16, 2024 | 35.31 | 35.57 | 35.24 | 35.54 | 163,525 | +0.14(+0.40%) |
Jul 15, 2024 | 35.74 | 35.79 | 35.37 | 35.40 | 150,564 | -0.65(-1.80%) |
Jul 12, 2024 | 35.85 | 36.26 | 35.85 | 36.05 | 103,515 | +0.64(+1.81%) |
Jul 11, 2024 | 35.50 | 35.60 | 35.36 | 35.41 | 88,405 | +0.25(+0.71%) |
Jul 10, 2024 | 34.90 | 35.16 | 34.84 | 35.16 | 103,476 | +0.43(+1.24%) |
Jul 09, 2024 | 34.95 | 35.01 | 34.62 | 34.73 | 142,529 | -0.57(-1.61%) |
Jul 08, 2024 | 35.70 | 35.73 | 35.27 | 35.30 | 220,140 | -0.12(-0.34%) |
Jul 05, 2024 | 35.50 | 35.51 | 35.13 | 35.42 | 146,367 | +0.01(+0.03%) |
Jul 03, 2024 | 35.16 | 35.49 | 35.16 | 35.41 | 102,174 | +0.45(+1.29%) |
Jul 02, 2024 | 34.16 | 35.05 | 34.16 | 34.96 | 281,339 | +0.28(+0.81%) |