Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.25 | 37.37 | 37.19 | 37.24 | 4,553 | +0.11(+0.30%) |
Sep 25, 2024 | 37.38 | 37.38 | 37.10 | 37.13 | 3,226 | -0.32(-0.87%) |
Sep 24, 2024 | 37.53 | 37.62 | 37.43 | 37.45 | 5,937 | -0.05(-0.13%) |
Sep 23, 2024 | 37.49 | 37.56 | 37.44 | 37.50 | 7,038 | +0.13(+0.36%) |
Sep 20, 2024 | 37.37 | 37.40 | 37.21 | 37.37 | 3,501 | -0.07(-0.20%) |
Sep 19, 2024 | 37.39 | 37.54 | 37.25 | 37.44 | 13,267 | +0.47(+1.28%) |
Sep 18, 2024 | 36.93 | 37.12 | 36.93 | 36.97 | 5,914 | +0.00(+0.01%) |
Sep 17, 2024 | 36.86 | 37.06 | 36.86 | 36.97 | 3,591 | +0.18(+0.50%) |
Sep 16, 2024 | 36.47 | 36.80 | 36.47 | 36.79 | 4,058 | +0.40(+1.10%) |
Sep 13, 2024 | 36.09 | 36.45 | 36.09 | 36.39 | 2,320 | +0.38(+1.04%) |
Sep 12, 2024 | 35.82 | 36.04 | 35.82 | 36.01 | 11,183 | +0.19(+0.54%) |
Sep 11, 2024 | 35.41 | 35.82 | 35.08 | 35.82 | 2,558 | +0.11(+0.32%) |
Sep 10, 2024 | 35.92 | 35.92 | 35.56 | 35.71 | 2,976 | -0.12(-0.32%) |
Sep 09, 2024 | 35.78 | 36.00 | 35.66 | 35.82 | 3,768 | +0.33(+0.94%) |
Sep 06, 2024 | 35.93 | 36.14 | 35.49 | 35.49 | 7,901 | -0.47(-1.31%) |
Sep 05, 2024 | 36.11 | 36.11 | 35.88 | 35.96 | 8,414 | -0.18(-0.49%) |
Sep 04, 2024 | 36.29 | 36.29 | 36.05 | 36.13 | 6,187 | -0.07(-0.20%) |
Sep 03, 2024 | 36.60 | 36.64 | 36.15 | 36.20 | 7,321 | -0.66(-1.78%) |
Aug 30, 2024 | 36.77 | 36.86 | 36.41 | 36.86 | 1,990 | +0.35(+0.96%) |
Aug 29, 2024 | 36.78 | 36.84 | 36.49 | 36.51 | 3,419 | +0.15(+0.41%) |
Aug 28, 2024 | 36.69 | 36.69 | 36.19 | 36.36 | 6,964 | -0.42(-1.14%) |
Aug 27, 2024 | 36.66 | 36.83 | 36.64 | 36.78 | 8,661 | -0.06(-0.15%) |
Aug 26, 2024 | 37.00 | 37.13 | 36.84 | 36.84 | 6,611 | -0.17(-0.45%) |
Aug 23, 2024 | 36.66 | 37.00 | 36.66 | 37.00 | 4,949 | +0.63(+1.74%) |
Aug 22, 2024 | 36.88 | 36.93 | 36.33 | 36.37 | 5,698 | -0.49(-1.32%) |
Aug 21, 2024 | 36.53 | 36.86 | 36.53 | 36.86 | 8,257 | +0.48(+1.31%) |
Aug 20, 2024 | 36.58 | 36.61 | 36.31 | 36.38 | 5,427 | -0.20(-0.55%) |
Aug 19, 2024 | 36.25 | 36.58 | 36.19 | 36.58 | 3,602 | +0.37(+1.01%) |
Aug 16, 2024 | 36.00 | 36.25 | 35.99 | 36.22 | 7,692 | +0.09(+0.24%) |
Aug 15, 2024 | 35.90 | 36.20 | 35.90 | 36.13 | 9,039 | +0.86(+2.44%) |
Aug 14, 2024 | 35.33 | 35.44 | 35.17 | 35.27 | 7,850 | +0.07(+0.20%) |
Aug 13, 2024 | 34.75 | 35.25 | 34.75 | 35.20 | 10,628 | +0.64(+1.85%) |
Aug 12, 2024 | 34.61 | 34.78 | 34.42 | 34.56 | 6,701 | -0.06(-0.18%) |
Aug 09, 2024 | 34.50 | 34.66 | 34.32 | 34.62 | 4,538 | +0.19(+0.55%) |
Aug 08, 2024 | 33.74 | 34.45 | 33.74 | 34.43 | 5,675 | +1.12(+3.36%) |
Aug 07, 2024 | 34.27 | 34.34 | 33.31 | 33.31 | 6,517 | -0.40(-1.19%) |
Aug 06, 2024 | 33.65 | 34.22 | 33.52 | 33.71 | 8,892 | +0.44(+1.31%) |
Aug 05, 2024 | 32.33 | 33.72 | 32.33 | 33.27 | 20,238 | -1.07(-3.10%) |
Aug 02, 2024 | 34.64 | 34.70 | 34.02 | 34.34 | 6,509 | -1.19(-3.35%) |
Aug 01, 2024 | 36.47 | 36.47 | 35.33 | 35.53 | 7,308 | -0.92(-2.54%) |
Jul 31, 2024 | 36.32 | 36.73 | 36.32 | 36.45 | 18,724 | +0.88(+2.47%) |
Jul 30, 2024 | 36.07 | 36.07 | 35.32 | 35.58 | 20,565 | -0.47(-1.30%) |
Jul 29, 2024 | 36.07 | 36.17 | 35.95 | 36.04 | 4,429 | +0.16(+0.46%) |
Jul 26, 2024 | 35.82 | 35.92 | 35.75 | 35.88 | 4,114 | +0.30(+0.83%) |
Jul 25, 2024 | 35.61 | 36.13 | 35.58 | 35.58 | 2,727 | -0.03(-0.07%) |
Jul 24, 2024 | 36.45 | 36.45 | 35.57 | 35.61 | 18,970 | -1.45(-3.90%) |
Jul 23, 2024 | 37.10 | 37.26 | 37.06 | 37.06 | 9,183 | -0.07(-0.19%) |
Jul 22, 2024 | 36.83 | 37.14 | 36.79 | 37.13 | 9,312 | +0.60(+1.64%) |
Jul 19, 2024 | 36.81 | 36.90 | 36.50 | 36.53 | 4,386 | -0.37(-1.01%) |
Jul 18, 2024 | 37.46 | 37.58 | 36.75 | 36.90 | 29,823 | -0.45(-1.20%) |
Jul 17, 2024 | 37.71 | 37.90 | 37.35 | 37.35 | 26,824 | -1.02(-2.65%) |
Jul 16, 2024 | 38.10 | 38.36 | 38.06 | 38.36 | 4,417 | +0.48(+1.26%) |
Jul 15, 2024 | 38.24 | 38.32 | 37.88 | 37.89 | 6,611 | -0.06(-0.16%) |
Jul 12, 2024 | 37.61 | 38.21 | 37.61 | 37.94 | 6,696 | +0.31(+0.81%) |
Jul 11, 2024 | 38.00 | 38.13 | 37.54 | 37.64 | 10,579 | -0.28(-0.75%) |
Jul 10, 2024 | 37.71 | 37.92 | 37.57 | 37.92 | 7,721 | +0.33(+0.88%) |
Jul 09, 2024 | 37.52 | 37.63 | 37.52 | 37.59 | 8,165 | +0.06(+0.15%) |
Jul 08, 2024 | 37.37 | 37.55 | 37.37 | 37.53 | 12,329 | +0.19(+0.51%) |
Jul 05, 2024 | 37.06 | 37.34 | 37.06 | 37.34 | 19,021 | +0.27(+0.73%) |
Jul 03, 2024 | 36.72 | 37.09 | 36.72 | 37.07 | 11,636 | +0.36(+0.97%) |
Jul 02, 2024 | 36.33 | 36.72 | 36.33 | 36.71 | 7,714 | +0.45(+1.23%) |