Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.90 | 38.99 | 38.90 | 38.96 | 611 | +0.70(+1.84%) |
Sep 25, 2024 | 38.40 | 38.55 | 38.25 | 38.25 | 1,903 | +0.02(+0.06%) |
Sep 24, 2024 | 38.14 | 38.35 | 38.14 | 38.23 | 2,373 | +0.54(+1.43%) |
Sep 23, 2024 | 37.77 | 37.98 | 37.58 | 37.69 | 3,650 | +0.29(+0.79%) |
Sep 20, 2024 | 37.32 | 37.42 | 37.28 | 37.40 | 2,593 | -0.15(-0.40%) |
Sep 19, 2024 | 37.44 | 37.61 | 37.32 | 37.55 | 7,964 | +0.48(+1.30%) |
Sep 18, 2024 | 37.04 | 37.07 | 37.04 | 37.07 | 827 | -0.06(-0.17%) |
Sep 17, 2024 | 37.09 | 37.20 | 37.02 | 37.13 | 3,022 | -0.29(-0.79%) |
Sep 16, 2024 | 37.39 | 37.42 | 37.39 | 37.42 | 833 | -0.58(-1.53%) |
Sep 13, 2024 | 38.00 | 38.06 | 38.00 | 38.00 | 2,285 | +0.32(+0.85%) |
Sep 12, 2024 | 37.50 | 37.68 | 37.50 | 37.68 | 548 | +0.49(+1.32%) |
Sep 11, 2024 | 36.36 | 37.19 | 36.36 | 37.19 | 2,939 | +0.35(+0.95%) |
Sep 10, 2024 | 36.81 | 36.84 | 36.73 | 36.84 | 1,329 | -0.10(-0.26%) |
Sep 09, 2024 | 36.92 | 37.11 | 36.90 | 36.94 | 2,169 | -0.27(-0.73%) |
Sep 06, 2024 | 37.66 | 37.66 | 37.20 | 37.21 | 2,573 | -0.54(-1.42%) |
Sep 05, 2024 | 37.80 | 38.09 | 37.72 | 37.75 | 6,684 | -0.16(-0.42%) |
Sep 04, 2024 | 37.69 | 37.95 | 37.65 | 37.91 | 6,369 | -0.00(-0.01%) |
Sep 03, 2024 | 38.68 | 38.68 | 37.88 | 37.91 | 16,365 | -1.10(-2.82%) |
Aug 30, 2024 | 38.97 | 39.05 | 38.78 | 39.01 | 2,813 | +0.23(+0.60%) |
Aug 29, 2024 | 38.87 | 39.18 | 38.78 | 38.78 | 4,805 | +0.25(+0.65%) |
Aug 28, 2024 | 38.83 | 38.83 | 38.44 | 38.52 | 2,897 | -0.19(-0.48%) |
Aug 27, 2024 | 38.61 | 38.74 | 38.35 | 38.71 | 4,287 | +0.13(+0.34%) |
Aug 26, 2024 | 38.90 | 38.90 | 38.54 | 38.58 | 5,330 | +0.28(+0.73%) |
Aug 23, 2024 | 38.26 | 38.46 | 38.17 | 38.30 | 3,551 | +0.25(+0.67%) |
Aug 22, 2024 | 38.23 | 38.23 | 38.05 | 38.05 | 1,426 | -0.12(-0.33%) |
Aug 21, 2024 | 38.18 | 38.18 | 37.88 | 38.17 | 1,287 | -0.17(-0.45%) |
Aug 20, 2024 | 38.20 | 38.39 | 38.20 | 38.34 | 2,013 | -0.14(-0.36%) |
Aug 19, 2024 | 38.02 | 38.48 | 38.02 | 38.48 | 2,396 | +0.35(+0.92%) |
Aug 16, 2024 | 37.94 | 38.18 | 37.82 | 38.13 | 4,465 | +0.29(+0.77%) |
Aug 15, 2024 | 37.69 | 37.86 | 37.64 | 37.84 | 2,292 | +0.65(+1.74%) |
Aug 14, 2024 | 36.84 | 37.28 | 36.84 | 37.19 | 2,425 | +0.56(+1.54%) |
Aug 13, 2024 | 36.60 | 36.63 | 36.60 | 36.63 | 1,014 | +0.60(+1.65%) |
Aug 12, 2024 | 36.01 | 36.27 | 36.01 | 36.03 | 2,214 | -0.46(-1.25%) |
Aug 09, 2024 | 36.40 | 36.58 | 36.40 | 36.49 | 812 | +0.27(+0.76%) |
Aug 08, 2024 | 35.97 | 36.22 | 35.97 | 36.22 | 641 | +0.99(+2.80%) |
Aug 07, 2024 | 35.70 | 35.70 | 35.23 | 35.23 | 2,719 | +0.32(+0.93%) |
Aug 06, 2024 | 35.03 | 35.03 | 34.91 | 34.91 | 632 | +0.34(+0.98%) |
Aug 05, 2024 | 34.38 | 34.88 | 33.52 | 34.57 | 2,401 | -0.61(-1.74%) |
Aug 02, 2024 | 35.26 | 35.26 | 35.18 | 35.18 | 947 | -0.75(-2.08%) |
Aug 01, 2024 | 36.71 | 36.71 | 35.84 | 35.92 | 6,179 | -1.08(-2.91%) |
Jul 31, 2024 | 37.03 | 37.13 | 36.93 | 37.00 | 3,190 | +0.21(+0.56%) |
Jul 30, 2024 | 37.02 | 37.02 | 36.56 | 36.79 | 2,387 | -0.20(-0.55%) |
Jul 29, 2024 | 37.33 | 37.33 | 37.00 | 37.00 | 2,118 | -0.88(-2.33%) |
Jul 26, 2024 | 37.81 | 37.90 | 37.77 | 37.88 | 852 | +0.34(+0.92%) |
Jul 25, 2024 | 37.89 | 37.89 | 37.53 | 37.53 | 729 | -0.13(-0.34%) |
Jul 24, 2024 | 38.26 | 38.26 | 37.66 | 37.66 | 4,663 | -0.45(-1.17%) |
Jul 23, 2024 | 38.04 | 38.36 | 38.04 | 38.11 | 2,984 | +0.35(+0.92%) |
Jul 22, 2024 | 37.72 | 37.88 | 37.61 | 37.76 | 9,423 | +0.55(+1.47%) |
Jul 19, 2024 | 37.23 | 37.27 | 37.17 | 37.21 | 2,297 | -0.02(-0.05%) |
Jul 18, 2024 | 37.70 | 37.70 | 37.23 | 37.23 | 1,089 | -0.40(-1.06%) |
Jul 17, 2024 | 38.16 | 38.16 | 37.50 | 37.63 | 6,402 | -0.55(-1.44%) |
Jul 16, 2024 | 38.20 | 38.36 | 37.92 | 38.18 | 6,599 | +0.21(+0.54%) |
Jul 15, 2024 | 37.91 | 38.19 | 37.91 | 37.97 | 1,992 | +0.05(+0.14%) |
Jul 12, 2024 | 37.58 | 38.00 | 37.58 | 37.92 | 1,746 | +0.44(+1.17%) |
Jul 11, 2024 | 37.59 | 37.59 | 37.45 | 37.48 | 1,268 | +0.34(+0.91%) |
Jul 10, 2024 | 36.87 | 37.14 | 36.87 | 37.14 | 1,350 | +0.25(+0.68%) |
Jul 09, 2024 | 37.25 | 37.28 | 36.79 | 36.89 | 1,627 | -0.09(-0.24%) |
Jul 08, 2024 | 37.00 | 37.10 | 36.96 | 36.98 | 2,235 | +0.24(+0.66%) |
Jul 05, 2024 | 36.48 | 36.75 | 36.48 | 36.74 | 3,684 | +0.64(+1.76%) |
Jul 03, 2024 | 35.81 | 36.25 | 35.81 | 36.10 | 3,448 | +0.18(+0.51%) |
Jul 02, 2024 | 35.89 | 35.92 | 35.89 | 35.92 | 600 | +0.11(+0.29%) |