Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.13 | 40.13 | 39.88 | 39.89 | 2,901 | -0.21(-0.52%) |
Sep 25, 2024 | 40.01 | 40.14 | 40.01 | 40.10 | 764 | +0.21(+0.53%) |
Sep 24, 2024 | 39.98 | 40.14 | 39.89 | 39.89 | 13,556 | -0.27(-0.67%) |
Sep 23, 2024 | 39.92 | 40.17 | 39.92 | 40.16 | 4,762 | +0.14(+0.35%) |
Sep 20, 2024 | 40.02 | 40.05 | 40.02 | 40.02 | 491 | +0.79(+2.01%) |
Sep 19, 2024 | 39.23 | 39.23 | 39.11 | 39.23 | 78,019 | -0.09(-0.23%) |
Sep 18, 2024 | 39.60 | 39.60 | 39.18 | 39.32 | 18,225 | -0.21(-0.53%) |
Sep 17, 2024 | 39.65 | 39.68 | 39.48 | 39.53 | 6,551 | -0.12(-0.30%) |
Sep 16, 2024 | 39.32 | 39.68 | 39.32 | 39.65 | 2,239 | +0.37(+0.94%) |
Sep 13, 2024 | 38.87 | 39.28 | 38.87 | 39.28 | 749 | +0.60(+1.55%) |
Sep 12, 2024 | 38.52 | 38.68 | 38.52 | 38.68 | 10,328 | +0.15(+0.39%) |
Sep 11, 2024 | 38.54 | 38.54 | 38.18 | 38.53 | 2,549 | -0.02(-0.05%) |
Sep 10, 2024 | 38.40 | 38.62 | 38.40 | 38.55 | 39,378 | +0.14(+0.36%) |
Sep 09, 2024 | 37.94 | 38.41 | 37.94 | 38.41 | 2,896 | +0.35(+0.92%) |
Sep 06, 2024 | 38.52 | 38.52 | 37.98 | 38.06 | 27,682 | -0.30(-0.78%) |
Sep 05, 2024 | 38.77 | 38.77 | 38.29 | 38.36 | 13,207 | -0.23(-0.60%) |
Sep 04, 2024 | 38.17 | 38.59 | 38.17 | 38.59 | 6,090 | +0.58(+1.52%) |
Sep 03, 2024 | 38.06 | 38.19 | 38.01 | 38.02 | 5,350 | -0.16(-0.43%) |
Aug 30, 2024 | 38.05 | 38.21 | 37.94 | 38.18 | 7,425 | +0.25(+0.66%) |
Aug 29, 2024 | 37.81 | 37.93 | 37.77 | 37.93 | 137,499 | +0.21(+0.56%) |
Aug 28, 2024 | 37.86 | 37.86 | 37.68 | 37.72 | 3,068 | +0.02(+0.05%) |
Aug 27, 2024 | 37.85 | 37.94 | 37.69 | 37.70 | 817 | -0.31(-0.82%) |
Aug 26, 2024 | 38.12 | 38.12 | 37.97 | 38.01 | 8,749 | +0.17(+0.46%) |
Aug 23, 2024 | 37.64 | 37.92 | 37.64 | 37.84 | 1,735 | +0.27(+0.72%) |
Aug 22, 2024 | 37.62 | 37.64 | 37.47 | 37.57 | 6,585 | -0.05(-0.12%) |
Aug 21, 2024 | 37.39 | 37.61 | 37.39 | 37.61 | 1,188 | +0.23(+0.62%) |
Aug 20, 2024 | 37.46 | 37.51 | 37.36 | 37.38 | 2,431 | -0.13(-0.34%) |
Aug 19, 2024 | 37.38 | 37.52 | 37.37 | 37.51 | 5,140 | +0.28(+0.74%) |
Aug 16, 2024 | 37.29 | 37.34 | 37.23 | 37.23 | 1,542 | +0.06(+0.16%) |
Aug 15, 2024 | 37.02 | 37.22 | 37.02 | 37.17 | 1,867 | +0.06(+0.17%) |
Aug 14, 2024 | 37.11 | 37.23 | 37.10 | 37.11 | 1,237 | +0.02(+0.05%) |
Aug 13, 2024 | 36.93 | 37.11 | 36.93 | 37.09 | 55,429 | +0.24(+0.64%) |
Aug 12, 2024 | 36.63 | 36.85 | 36.63 | 36.85 | 2,947 | +0.03(+0.08%) |
Aug 09, 2024 | 36.49 | 36.83 | 36.49 | 36.83 | 5,349 | +0.09(+0.25%) |
Aug 08, 2024 | 36.39 | 36.83 | 36.39 | 36.73 | 1,956 | +0.21(+0.58%) |
Aug 07, 2024 | 36.85 | 36.93 | 36.44 | 36.52 | 23,453 | +0.14(+0.38%) |
Aug 06, 2024 | 36.45 | 36.78 | 36.38 | 36.38 | 1,355 | +0.47(+1.31%) |
Aug 05, 2024 | 36.19 | 36.29 | 35.91 | 35.91 | 2,408 | -1.02(-2.76%) |
Aug 02, 2024 | 37.26 | 37.26 | 36.68 | 36.93 | 2,879 | -0.32(-0.85%) |
Aug 01, 2024 | 37.01 | 37.29 | 36.91 | 37.25 | 5,288 | +0.42(+1.14%) |
Jul 31, 2024 | 37.07 | 37.07 | 36.64 | 36.83 | 3,098 | +0.29(+0.79%) |
Jul 30, 2024 | 36.33 | 36.54 | 36.33 | 36.54 | 51,086 | +0.22(+0.61%) |
Jul 29, 2024 | 36.29 | 36.40 | 36.17 | 36.32 | 827 | +0.07(+0.19%) |
Jul 26, 2024 | 36.14 | 36.25 | 36.14 | 36.25 | 998 | +0.34(+0.94%) |
Jul 25, 2024 | 36.23 | 36.31 | 35.78 | 35.91 | 23,978 | -0.08(-0.22%) |
Jul 24, 2024 | 36.00 | 36.20 | 35.96 | 35.99 | 5,962 | +0.15(+0.40%) |
Jul 23, 2024 | 35.95 | 35.97 | 35.85 | 35.85 | 408 | -0.14(-0.40%) |
Jul 22, 2024 | 36.01 | 36.03 | 35.99 | 35.99 | 3,941 | +0.28(+0.78%) |
Jul 19, 2024 | 35.70 | 35.74 | 35.62 | 35.71 | 1,291 | +0.00(+0.00%) |
Jul 18, 2024 | 35.84 | 36.05 | 35.71 | 35.71 | 2,386 | -0.16(-0.45%) |
Jul 17, 2024 | 36.14 | 36.14 | 35.87 | 35.87 | 12,287 | +0.05(+0.14%) |
Jul 16, 2024 | 35.66 | 35.82 | 35.66 | 35.82 | 124,302 | +0.34(+0.96%) |
Jul 15, 2024 | 35.91 | 35.91 | 35.45 | 35.48 | 2,476 | -0.53(-1.47%) |
Jul 12, 2024 | 36.10 | 36.22 | 36.01 | 36.01 | 625 | +0.21(+0.59%) |
Jul 11, 2024 | 35.65 | 35.80 | 35.65 | 35.80 | 25,992 | +0.69(+1.97%) |
Jul 10, 2024 | 34.88 | 35.11 | 34.88 | 35.11 | 536 | +0.29(+0.83%) |
Jul 09, 2024 | 34.71 | 34.82 | 34.71 | 34.82 | 808 | +0.05(+0.13%) |
Jul 08, 2024 | 34.87 | 34.88 | 34.72 | 34.77 | 7,634 | +0.02(+0.06%) |
Jul 05, 2024 | 34.86 | 34.86 | 34.65 | 34.75 | 319 | +0.00(+0.01%) |
Jul 03, 2024 | 34.64 | 34.80 | 34.64 | 34.75 | 1,091 | +0.07(+0.20%) |
Jul 02, 2024 | 34.63 | 34.73 | 34.63 | 34.68 | 1,489 | +0.12(+0.36%) |