Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.93 | 39.93 | 39.69 | 39.80 | 1,100 | +0.30(+0.76%) |
Sep 26, 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 4,254 | +0.00(+0.00%) |
Sep 25, 2024 | 39.94 | 39.94 | 39.13 | 39.50 | 1,503 | -0.12(-0.30%) |
Sep 24, 2024 | 39.31 | 39.62 | 39.31 | 39.62 | 1,120 | +0.88(+2.27%) |
Sep 23, 2024 | 38.46 | 39.34 | 38.46 | 38.74 | 5,751 | +0.18(+0.47%) |
Sep 20, 2024 | 39.42 | 39.50 | 38.24 | 38.56 | 5,016 | -0.25(-0.64%) |
Sep 19, 2024 | 40.01 | 40.77 | 38.81 | 38.81 | 3,213 | -0.84(-2.12%) |
Sep 18, 2024 | 39.22 | 39.65 | 39.22 | 39.65 | 1,993 | +0.53(+1.35%) |
Sep 17, 2024 | 38.82 | 39.12 | 38.81 | 39.12 | 2,673 | +0.28(+0.72%) |
Sep 16, 2024 | 38.05 | 38.84 | 38.05 | 38.84 | 3,402 | +0.39(+1.01%) |
Sep 13, 2024 | 37.95 | 38.45 | 37.87 | 38.45 | 3,167 | +0.88(+2.34%) |
Sep 12, 2024 | 37.32 | 37.91 | 37.32 | 37.57 | 3,282 | +0.41(+1.10%) |
Sep 11, 2024 | 37.87 | 37.87 | 36.75 | 37.16 | 9,859 | -0.28(-0.75%) |
Sep 10, 2024 | 37.83 | 37.83 | 37.44 | 37.44 | 907 | +0.34(+0.92%) |
Sep 09, 2024 | 37.30 | 37.30 | 37.10 | 37.10 | 441 | +0.02(+0.05%) |
Sep 06, 2024 | 37.25 | 37.25 | 37.08 | 37.08 | 836 | -0.47(-1.25%) |
Sep 05, 2024 | 37.51 | 37.73 | 37.51 | 37.55 | 1,532 | +0.24(+0.64%) |
Sep 04, 2024 | 37.55 | 37.55 | 37.31 | 37.31 | 330 | -0.19(-0.51%) |
Sep 03, 2024 | 37.98 | 37.98 | 37.50 | 37.50 | 4,019 | -0.55(-1.45%) |
Aug 30, 2024 | 38.05 | 0 | +0.15(+0.40%) | |||
Aug 29, 2024 | 38.01 | 38.29 | 37.90 | 37.90 | 18,812 | -0.10(-0.26%) |
Aug 28, 2024 | 38.65 | 38.65 | 38.00 | 38.00 | 1,840 | -0.85(-2.19%) |
Aug 27, 2024 | 39.00 | 39.00 | 38.65 | 38.85 | 800 | -0.15(-0.38%) |
Aug 26, 2024 | 38.72 | 39.01 | 38.55 | 39.00 | 2,621 | -0.26(-0.66%) |
Aug 23, 2024 | 38.07 | 39.26 | 38.07 | 39.26 | 5,980 | +1.33(+3.51%) |
Aug 22, 2024 | 38.06 | 38.25 | 37.93 | 37.93 | 4,334 | -0.39(-1.02%) |
Aug 21, 2024 | 39.00 | 39.00 | 38.25 | 38.32 | 2,889 | -0.44(-1.14%) |
Aug 20, 2024 | 39.30 | 39.30 | 38.76 | 38.76 | 4,850 | -1.02(-2.56%) |
Aug 19, 2024 | 39.02 | 39.85 | 39.02 | 39.78 | 5,610 | +0.85(+2.18%) |
Aug 16, 2024 | 39.39 | 39.50 | 38.93 | 38.93 | 3,410 | -0.42(-1.07%) |
Aug 15, 2024 | 39.25 | 39.89 | 39.25 | 39.35 | 6,413 | +0.85(+2.21%) |
Aug 14, 2024 | 39.11 | 39.11 | 38.50 | 38.50 | 2,083 | -0.35(-0.90%) |
Aug 13, 2024 | 38.37 | 38.85 | 38.10 | 38.85 | 3,300 | +0.97(+2.56%) |
Aug 12, 2024 | 37.79 | 38.12 | 37.79 | 37.88 | 2,775 | -0.21(-0.55%) |
Aug 09, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 105 | -0.16(-0.42%) |
Aug 08, 2024 | 36.92 | 38.25 | 36.92 | 38.25 | 1,900 | +0.75(+2.00%) |
Aug 07, 2024 | 38.00 | 38.87 | 37.17 | 37.50 | 11,423 | +0.51(+1.38%) |
Aug 06, 2024 | 37.37 | 38.17 | 36.99 | 36.99 | 7,488 | -1.81(-4.66%) |
Aug 02, 2024 | 38.80 | 0 | -0.29(-0.74%) | |||
Aug 01, 2024 | 40.50 | 40.90 | 39.09 | 39.09 | 2,652 | -1.41(-3.48%) |
Jul 31, 2024 | 39.90 | 40.50 | 39.65 | 40.50 | 1,450 | +0.90(+2.27%) |
Jul 30, 2024 | 39.55 | 39.66 | 39.55 | 39.60 | 3,479 | +0.05(+0.13%) |
Jul 29, 2024 | 39.50 | 39.55 | 39.50 | 39.55 | 1,483 | +0.43(+1.10%) |
Jul 26, 2024 | 38.73 | 39.31 | 38.73 | 39.12 | 5,605 | +0.48(+1.24%) |
Jul 25, 2024 | 39.30 | 39.31 | 38.64 | 38.64 | 3,500 | -0.18(-0.46%) |
Jul 24, 2024 | 39.47 | 39.50 | 38.82 | 38.82 | 11,735 | -0.33(-0.84%) |
Jul 23, 2024 | 38.70 | 39.19 | 38.70 | 39.15 | 2,990 | +0.60(+1.56%) |
Jul 22, 2024 | 38.50 | 38.88 | 38.50 | 38.55 | 1,652 | +0.05(+0.13%) |
Jul 19, 2024 | 38.63 | 38.63 | 38.50 | 38.50 | 3,400 | +0.00(+0.00%) |
Jul 18, 2024 | 39.04 | 39.55 | 38.26 | 38.50 | 2,949 | -0.90(-2.28%) |
Jul 17, 2024 | 39.24 | 39.51 | 39.20 | 39.40 | 11,331 | +0.12(+0.31%) |
Jul 16, 2024 | 39.10 | 39.49 | 39.10 | 39.28 | 1,611 | +0.03(+0.08%) |
Jul 15, 2024 | 39.00 | 39.50 | 39.00 | 39.25 | 4,582 | +0.45(+1.16%) |
Jul 12, 2024 | 38.70 | 38.98 | 38.70 | 38.80 | 5,573 | +0.47(+1.23%) |
Jul 11, 2024 | 38.23 | 38.53 | 37.85 | 38.33 | 5,730 | +0.28(+0.74%) |
Jul 10, 2024 | 38.00 | 38.77 | 37.80 | 38.05 | 20,697 | +0.30(+0.79%) |
Jul 09, 2024 | 37.55 | 37.75 | 37.25 | 37.75 | 6,755 | +0.50(+1.34%) |
Jul 08, 2024 | 37.20 | 37.45 | 37.15 | 37.25 | 3,822 | +0.08(+0.22%) |
Jul 05, 2024 | 36.57 | 37.17 | 36.50 | 37.17 | 8,072 | +0.27(+0.73%) |
Jul 04, 2024 | 37.17 | 37.17 | 36.50 | 36.90 | 2,000 | +0.50(+1.37%) |
Jul 03, 2024 | 35.99 | 36.76 | 35.99 | 36.40 | 6,100 | +0.19(+0.52%) |