Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.88 | 37.88 | 37.38 | 37.50 | 25,958 | -0.35(-0.92%) |
Sep 26, 2024 | 38.06 | 38.20 | 37.30 | 37.85 | 59,529 | +0.89(+2.41%) |
Sep 25, 2024 | 36.69 | 37.07 | 36.69 | 36.96 | 30,401 | +0.26(+0.71%) |
Sep 24, 2024 | 36.50 | 36.77 | 36.20 | 36.70 | 28,608 | +0.55(+1.52%) |
Sep 23, 2024 | 36.15 | 36.30 | 36.05 | 36.15 | 43,901 | +0.05(+0.14%) |
Sep 20, 2024 | 35.98 | 36.16 | 35.65 | 36.10 | 30,613 | +0.01(+0.03%) |
Sep 19, 2024 | 35.97 | 36.28 | 35.73 | 36.09 | 93,883 | +1.13(+3.23%) |
Sep 18, 2024 | 35.21 | 35.66 | 34.93 | 34.96 | 37,181 | -0.20(-0.55%) |
Sep 17, 2024 | 35.42 | 35.57 | 35.07 | 35.16 | 33,701 | +0.05(+0.13%) |
Sep 16, 2024 | 34.97 | 35.15 | 34.83 | 35.11 | 24,753 | -0.05(-0.14%) |
Sep 13, 2024 | 35.07 | 35.29 | 35.07 | 35.16 | 37,695 | +0.08(+0.22%) |
Sep 12, 2024 | 34.61 | 35.21 | 34.47 | 35.08 | 60,473 | +0.57(+1.66%) |
Sep 11, 2024 | 33.53 | 34.54 | 33.10 | 34.51 | 43,730 | +1.07(+3.20%) |
Sep 10, 2024 | 33.35 | 33.47 | 32.96 | 33.44 | 34,212 | +0.25(+0.75%) |
Sep 09, 2024 | 32.99 | 33.30 | 32.84 | 33.19 | 27,884 | +0.63(+1.93%) |
Sep 06, 2024 | 33.49 | 33.49 | 32.39 | 32.56 | 27,570 | -0.96(-2.86%) |
Sep 05, 2024 | 33.27 | 33.80 | 33.27 | 33.52 | 30,637 | -0.04(-0.12%) |
Sep 04, 2024 | 33.37 | 33.96 | 33.34 | 33.56 | 76,700 | -0.23(-0.68%) |
Sep 03, 2024 | 34.93 | 34.93 | 33.63 | 33.79 | 103,806 | -1.53(-4.33%) |
Aug 30, 2024 | 35.31 | 35.40 | 34.91 | 35.32 | 36,131 | +0.56(+1.61%) |
Aug 29, 2024 | 34.90 | 35.39 | 34.70 | 34.76 | 35,114 | -0.08(-0.23%) |
Aug 28, 2024 | 35.30 | 35.30 | 34.52 | 34.84 | 37,477 | -0.51(-1.45%) |
Aug 27, 2024 | 35.10 | 35.45 | 34.94 | 35.35 | 30,462 | -0.04(-0.11%) |
Aug 26, 2024 | 35.80 | 35.91 | 35.19 | 35.39 | 40,009 | -0.48(-1.34%) |
Aug 23, 2024 | 35.65 | 36.07 | 35.51 | 35.87 | 31,274 | +0.52(+1.47%) |
Aug 22, 2024 | 36.26 | 36.26 | 35.23 | 35.35 | 40,236 | -0.73(-2.02%) |
Aug 21, 2024 | 35.83 | 36.10 | 35.82 | 36.08 | 43,192 | +0.22(+0.61%) |
Aug 20, 2024 | 36.07 | 36.24 | 35.76 | 35.86 | 18,682 | -0.26(-0.72%) |
Aug 19, 2024 | 35.62 | 36.14 | 35.50 | 36.12 | 33,386 | +0.45(+1.26%) |
Aug 16, 2024 | 35.43 | 35.74 | 35.43 | 35.67 | 31,906 | +0.24(+0.68%) |
Aug 15, 2024 | 34.78 | 35.50 | 34.78 | 35.43 | 50,555 | +1.04(+3.02%) |
Aug 14, 2024 | 34.61 | 34.69 | 34.10 | 34.39 | 44,887 | -0.06(-0.17%) |
Aug 13, 2024 | 33.89 | 34.49 | 33.89 | 34.45 | 37,920 | +0.96(+2.87%) |
Aug 12, 2024 | 33.41 | 33.80 | 33.28 | 33.49 | 31,837 | +0.18(+0.54%) |
Aug 09, 2024 | 33.04 | 33.38 | 32.93 | 33.31 | 29,954 | +0.14(+0.42%) |
Aug 08, 2024 | 32.38 | 33.20 | 32.19 | 33.17 | 39,671 | +1.33(+4.18%) |
Aug 07, 2024 | 33.06 | 33.24 | 31.82 | 31.84 | 46,226 | -0.43(-1.33%) |
Aug 06, 2024 | 32.21 | 32.83 | 31.82 | 32.27 | 46,633 | +0.24(+0.75%) |
Aug 05, 2024 | 30.63 | 32.50 | 30.35 | 32.03 | 203,020 | -1.01(-3.06%) |
Aug 02, 2024 | 33.12 | 33.24 | 32.50 | 33.04 | 123,878 | -1.39(-4.04%) |
Aug 01, 2024 | 35.64 | 35.92 | 34.13 | 34.43 | 52,607 | -1.19(-3.34%) |
Jul 31, 2024 | 35.43 | 35.75 | 35.26 | 35.62 | 61,715 | +1.67(+4.92%) |
Jul 30, 2024 | 34.84 | 34.84 | 33.69 | 33.95 | 96,462 | -0.80(-2.30%) |
Jul 29, 2024 | 35.10 | 35.19 | 34.67 | 34.75 | 33,646 | -0.14(-0.40%) |
Jul 26, 2024 | 34.92 | 35.13 | 34.69 | 34.89 | 40,369 | +0.36(+1.04%) |
Jul 25, 2024 | 34.88 | 35.37 | 34.09 | 34.53 | 50,960 | -0.43(-1.23%) |
Jul 24, 2024 | 36.02 | 36.15 | 34.92 | 34.96 | 95,302 | -1.65(-4.51%) |
Jul 23, 2024 | 36.52 | 36.88 | 36.52 | 36.61 | 36,538 | -0.03(-0.08%) |
Jul 22, 2024 | 36.50 | 36.73 | 36.27 | 36.64 | 138,682 | +0.67(+1.86%) |
Jul 19, 2024 | 36.30 | 36.45 | 35.94 | 35.97 | 42,827 | -0.38(-1.05%) |
Jul 18, 2024 | 36.98 | 36.98 | 36.03 | 36.35 | 108,768 | -0.30(-0.82%) |
Jul 17, 2024 | 37.45 | 37.45 | 36.62 | 36.65 | 117,403 | -1.70(-4.43%) |
Jul 16, 2024 | 38.56 | 38.56 | 38.03 | 38.35 | 61,912 | -0.07(-0.18%) |
Jul 15, 2024 | 38.71 | 38.82 | 38.21 | 38.42 | 107,761 | -0.27(-0.70%) |
Jul 12, 2024 | 38.56 | 39.05 | 38.47 | 38.69 | 81,440 | +0.19(+0.49%) |
Jul 11, 2024 | 39.41 | 39.41 | 38.29 | 38.50 | 208,639 | -0.80(-2.04%) |
Jul 10, 2024 | 39.06 | 39.32 | 38.89 | 39.30 | 109,919 | +0.55(+1.42%) |
Jul 09, 2024 | 38.93 | 39.04 | 38.63 | 38.75 | 73,809 | +0.03(+0.08%) |
Jul 08, 2024 | 38.60 | 38.80 | 38.54 | 38.72 | 152,705 | +0.20(+0.52%) |
Jul 05, 2024 | 38.31 | 38.56 | 38.21 | 38.52 | 197,678 | +0.29(+0.76%) |
Jul 03, 2024 | 37.76 | 38.27 | 37.76 | 38.23 | 41,782 | +0.53(+1.41%) |
Jul 02, 2024 | 37.17 | 37.70 | 37.17 | 37.70 | 34,613 | +0.33(+0.88%) |