Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.00 | 0 | -0.16(-0.40%) | |||
Sep 19, 2024 | 40.40 | 40.55 | 40.07 | 40.16 | 5,088 | +0.13(+0.32%) |
Sep 18, 2024 | 40.46 | 40.80 | 39.20 | 40.03 | 6,039 | +0.04(+0.10%) |
Sep 17, 2024 | 40.34 | 40.34 | 39.99 | 39.99 | 964 | -0.76(-1.87%) |
Sep 16, 2024 | 40.37 | 40.75 | 40.00 | 40.75 | 3,062 | +0.75(+1.88%) |
Sep 13, 2024 | 39.90 | 40.30 | 39.04 | 40.00 | 4,324 | +0.20(+0.50%) |
Sep 11, 2024 | 39.80 | 616 | +0.02(+0.05%) | |||
Sep 10, 2024 | 39.79 | 40.07 | 39.78 | 39.78 | 1,336 | +0.00(+0.00%) |
Sep 09, 2024 | 40.12 | 40.28 | 39.71 | 39.78 | 10,613 | -0.97(-2.38%) |
Sep 06, 2024 | 40.00 | 41.31 | 40.00 | 40.75 | 22,663 | +0.47(+1.17%) |
Sep 05, 2024 | 40.45 | 40.50 | 39.68 | 40.28 | 9,713 | -0.17(-0.42%) |
Sep 04, 2024 | 41.14 | 41.50 | 39.71 | 40.45 | 18,134 | -1.10(-2.65%) |
Sep 03, 2024 | 40.32 | 42.10 | 40.11 | 41.55 | 11,806 | +1.43(+3.56%) |
Aug 30, 2024 | 40.12 | 40.14 | 39.69 | 40.12 | 4,417 | -0.40(-0.99%) |
Aug 29, 2024 | 40.25 | 40.52 | 40.25 | 40.52 | 3,793 | +0.02(+0.05%) |
Aug 28, 2024 | 40.70 | 40.70 | 40.25 | 40.50 | 7,787 | -0.01(-0.02%) |
Aug 27, 2024 | 40.44 | 41.05 | 40.35 | 40.51 | 34,106 | +0.16(+0.40%) |
Aug 26, 2024 | 40.40 | 41.50 | 40.35 | 40.35 | 11,998 | -0.12(-0.30%) |
Aug 23, 2024 | 40.17 | 40.75 | 40.17 | 40.47 | 10,571 | +0.12(+0.30%) |
Aug 22, 2024 | 40.59 | 40.59 | 40.30 | 40.35 | 3,227 | -0.19(-0.47%) |
Aug 21, 2024 | 40.59 | 40.59 | 40.05 | 40.54 | 16,035 | +0.13(+0.32%) |
Aug 20, 2024 | 40.28 | 40.88 | 39.79 | 40.41 | 32,259 | +0.68(+1.71%) |
Aug 19, 2024 | 39.49 | 40.10 | 39.24 | 39.73 | 23,628 | +0.41(+1.04%) |
Aug 16, 2024 | 39.31 | 39.49 | 39.31 | 39.32 | 13,062 | +0.52(+1.34%) |
Aug 15, 2024 | 39.29 | 39.53 | 35.77 | 38.80 | 39,872 | -0.41(-1.05%) |
Aug 14, 2024 | 39.65 | 39.80 | 39.20 | 39.21 | 5,635 | -0.03(-0.08%) |
Aug 13, 2024 | 39.50 | 39.67 | 39.20 | 39.24 | 6,143 | +0.06(+0.14%) |
Aug 12, 2024 | 39.15 | 39.25 | 38.80 | 39.18 | 5,435 | -0.43(-1.08%) |
Aug 09, 2024 | 39.20 | 39.67 | 38.69 | 39.61 | 5,476 | +0.45(+1.15%) |
Aug 08, 2024 | 39.15 | 39.18 | 38.58 | 39.16 | 7,782 | -0.58(-1.46%) |
Aug 07, 2024 | 39.29 | 39.74 | 38.95 | 39.74 | 2,627 | +0.64(+1.64%) |
Aug 06, 2024 | 39.05 | 39.25 | 38.59 | 39.10 | 3,315 | +0.05(+0.14%) |
Aug 05, 2024 | 39.13 | 39.25 | 39.05 | 39.05 | 3,394 | +0.27(+0.69%) |
Aug 02, 2024 | 38.78 | 39.18 | 38.55 | 38.78 | 13,482 | +0.47(+1.23%) |
Aug 01, 2024 | 38.61 | 38.70 | 38.31 | 38.31 | 9,693 | -0.14(-0.36%) |
Jul 31, 2024 | 38.52 | 38.55 | 37.77 | 38.45 | 13,586 | +0.35(+0.92%) |
Jul 30, 2024 | 38.16 | 38.30 | 37.66 | 38.10 | 2,998 | +0.10(+0.26%) |
Jul 29, 2024 | 37.96 | 38.17 | 37.96 | 38.00 | 4,036 | -0.19(-0.50%) |
Jul 26, 2024 | 38.14 | 38.19 | 37.81 | 38.19 | 3,638 | +0.04(+0.10%) |
Jul 25, 2024 | 38.01 | 38.15 | 38.01 | 38.15 | 1,681 | -0.11(-0.27%) |
Jul 24, 2024 | 38.50 | 38.50 | 38.06 | 38.26 | 2,207 | -0.24(-0.64%) |
Jul 23, 2024 | 38.51 | 38.67 | 38.50 | 38.50 | 2,220 | -0.20(-0.52%) |
Jul 22, 2024 | 38.70 | 38.73 | 38.70 | 38.70 | 1,162 | -0.09(-0.23%) |
Jul 19, 2024 | 38.70 | 38.97 | 38.54 | 38.79 | 1,049 | +0.17(+0.44%) |
Jul 18, 2024 | 39.00 | 39.02 | 38.62 | 38.62 | 4,214 | -0.22(-0.57%) |
Jul 17, 2024 | 39.22 | 39.48 | 38.54 | 38.84 | 5,444 | +0.23(+0.60%) |
Jul 16, 2024 | 38.79 | 38.79 | 38.61 | 38.61 | 2,197 | -0.11(-0.28%) |
Jul 15, 2024 | 39.06 | 39.10 | 38.70 | 38.72 | 2,333 | -0.78(-1.97%) |
Jul 12, 2024 | 39.10 | 39.70 | 39.10 | 39.50 | 9,500 | +0.44(+1.13%) |
Jul 11, 2024 | 39.24 | 39.35 | 38.90 | 39.06 | 4,994 | +0.05(+0.13%) |
Jul 10, 2024 | 38.89 | 39.01 | 38.89 | 39.01 | 877 | -0.05(-0.13%) |
Jul 09, 2024 | 38.98 | 39.06 | 38.98 | 39.06 | 1,800 | +0.06(+0.15%) |
Jul 08, 2024 | 39.13 | 39.24 | 38.82 | 39.00 | 4,739 | -0.19(-0.48%) |
Jul 05, 2024 | 39.12 | 39.19 | 38.60 | 39.19 | 2,533 | -0.04(-0.10%) |
Jul 03, 2024 | 39.01 | 39.75 | 38.96 | 39.23 | 5,311 | +0.48(+1.24%) |
Jul 02, 2024 | 38.60 | 38.75 | 38.50 | 38.75 | 5,604 | +0.00(+0.00%) |