Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.37 | 39.41 | 39.37 | 39.40 | 3,977 | -0.02(-0.06%) |
Sep 26, 2024 | 39.44 | 39.46 | 39.41 | 39.42 | 8,010 | +0.14(+0.36%) |
Sep 25, 2024 | 39.33 | 39.36 | 39.28 | 39.28 | 727 | -0.12(-0.31%) |
Sep 24, 2024 | 39.29 | 39.47 | 39.29 | 39.40 | 7,208 | -0.01(-0.02%) |
Sep 23, 2024 | 39.41 | 39.42 | 39.33 | 39.41 | 3,185 | +0.20(+0.51%) |
Sep 20, 2024 | 39.16 | 39.26 | 39.16 | 39.21 | 5,177 | -0.13(-0.33%) |
Sep 19, 2024 | 39.28 | 39.39 | 39.20 | 39.34 | 17,633 | +0.78(+2.02%) |
Sep 18, 2024 | 38.75 | 38.75 | 38.53 | 38.56 | 414 | -0.04(-0.11%) |
Sep 17, 2024 | 38.84 | 38.84 | 38.60 | 38.60 | 1,786 | +0.08(+0.20%) |
Sep 16, 2024 | 38.45 | 38.55 | 38.45 | 38.52 | 933 | +0.21(+0.56%) |
Sep 13, 2024 | 38.36 | 38.37 | 38.30 | 38.31 | 1,219 | +0.50(+1.33%) |
Sep 12, 2024 | 37.71 | 37.94 | 37.70 | 37.81 | 9,938 | +0.36(+0.95%) |
Sep 11, 2024 | 37.35 | 37.56 | 37.30 | 37.45 | 5,716 | +0.34(+0.92%) |
Sep 10, 2024 | 36.98 | 37.11 | 36.98 | 37.11 | 5,298 | +0.11(+0.30%) |
Sep 09, 2024 | 37.07 | 37.23 | 37.00 | 37.00 | 2,347 | +0.24(+0.65%) |
Sep 06, 2024 | 37.21 | 37.21 | 36.72 | 36.76 | 2,138 | -0.57(-1.52%) |
Sep 05, 2024 | 37.23 | 37.42 | 37.23 | 37.33 | 5,466 | -0.26(-0.70%) |
Sep 04, 2024 | 37.63 | 37.74 | 37.59 | 37.59 | 3,702 | -0.19(-0.50%) |
Sep 03, 2024 | 38.32 | 38.32 | 37.78 | 37.78 | 7,116 | -1.04(-2.68%) |
Aug 30, 2024 | 38.59 | 38.82 | 38.59 | 38.82 | 4,323 | +0.28(+0.73%) |
Aug 29, 2024 | 38.79 | 38.79 | 38.50 | 38.54 | 25,374 | -0.02(-0.05%) |
Aug 28, 2024 | 38.59 | 38.59 | 38.38 | 38.56 | 3,704 | -0.26(-0.68%) |
Aug 27, 2024 | 39.17 | 39.17 | 38.73 | 38.82 | 1,362 | +0.11(+0.28%) |
Aug 26, 2024 | 38.96 | 38.96 | 38.71 | 38.71 | 4,740 | -0.14(-0.36%) |
Aug 23, 2024 | 38.52 | 38.85 | 38.52 | 38.85 | 481 | +0.67(+1.76%) |
Aug 22, 2024 | 38.48 | 38.48 | 38.18 | 38.18 | 6,424 | -0.32(-0.83%) |
Aug 21, 2024 | 38.21 | 38.50 | 38.21 | 38.50 | 1,891 | +0.40(+1.05%) |
Aug 20, 2024 | 38.20 | 38.20 | 38.06 | 38.10 | 2,816 | -0.15(-0.39%) |
Aug 19, 2024 | 38.02 | 38.25 | 37.87 | 38.25 | 1,909 | +0.50(+1.32%) |
Aug 16, 2024 | 37.55 | 37.75 | 37.55 | 37.75 | 47,949 | +0.14(+0.36%) |
Aug 15, 2024 | 37.64 | 37.75 | 37.61 | 37.61 | 3,514 | +0.49(+1.33%) |
Aug 14, 2024 | 37.05 | 37.13 | 37.05 | 37.12 | 1,043 | +0.19(+0.51%) |
Aug 13, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 152 | +0.48(+1.32%) |
Aug 12, 2024 | 36.44 | 36.52 | 36.37 | 36.45 | 10,198 | +0.09(+0.25%) |
Aug 09, 2024 | 36.11 | 36.46 | 36.11 | 36.36 | 19,145 | +0.21(+0.58%) |
Aug 08, 2024 | 35.97 | 36.17 | 35.97 | 36.15 | 2,634 | +0.49(+1.37%) |
Aug 07, 2024 | 36.17 | 36.45 | 35.57 | 35.66 | 5,176 | +0.24(+0.68%) |
Aug 06, 2024 | 35.17 | 35.97 | 35.17 | 35.42 | 3,627 | +0.30(+0.85%) |
Aug 05, 2024 | 34.84 | 35.37 | 34.84 | 35.12 | 8,160 | -1.05(-2.90%) |
Aug 02, 2024 | 36.08 | 36.17 | 35.89 | 36.17 | 271,583 | -0.88(-2.38%) |
Aug 01, 2024 | 37.87 | 37.87 | 36.82 | 37.05 | 45,726 | -0.58(-1.54%) |
Jul 31, 2024 | 37.38 | 37.92 | 37.38 | 37.63 | 33,191 | +0.38(+1.01%) |
Jul 30, 2024 | 37.41 | 37.41 | 37.25 | 37.25 | 205,654 | -0.19(-0.52%) |
Jul 29, 2024 | 37.48 | 38.73 | 37.35 | 37.45 | 77,868 | +0.24(+0.66%) |
Jul 26, 2024 | 37.18 | 37.51 | 37.18 | 37.20 | 3,184 | +0.28(+0.76%) |
Jul 25, 2024 | 37.05 | 37.23 | 36.92 | 36.92 | 20,862 | +0.11(+0.30%) |
Jul 24, 2024 | 37.33 | 37.40 | 36.81 | 36.81 | 6,834 | -1.03(-2.72%) |
Jul 23, 2024 | 37.82 | 37.93 | 37.75 | 37.84 | 15,163 | +0.26(+0.69%) |
Jul 22, 2024 | 37.40 | 37.78 | 37.40 | 37.58 | 7,678 | +0.17(+0.45%) |
Jul 19, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 330 | -0.47(-1.24%) |
Jul 18, 2024 | 37.69 | 37.89 | 37.69 | 37.88 | 566 | -0.05(-0.13%) |
Jul 17, 2024 | 38.21 | 38.32 | 37.93 | 37.93 | 6,631 | -0.77(-1.99%) |
Jul 16, 2024 | 38.57 | 38.70 | 38.53 | 38.70 | 3,056 | +0.43(+1.12%) |
Jul 15, 2024 | 38.44 | 38.44 | 38.27 | 38.27 | 624 | +0.08(+0.21%) |
Jul 12, 2024 | 38.22 | 38.40 | 38.15 | 38.19 | 5,929 | +0.32(+0.85%) |
Jul 11, 2024 | 37.87 | 37.90 | 37.77 | 37.87 | 2,514 | +0.31(+0.81%) |
Jul 10, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 139 | +0.61(+1.65%) |
Jul 09, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 171 | -0.22(-0.58%) |
Jul 08, 2024 | 37.15 | 37.20 | 37.12 | 37.17 | 2,441 | +0.13(+0.34%) |
Jul 05, 2024 | 36.95 | 37.04 | 36.95 | 37.04 | 496 | +0.03(+0.08%) |
Jul 03, 2024 | 36.99 | 37.01 | 36.91 | 37.01 | 12,647 | +0.10(+0.27%) |
Jul 02, 2024 | 36.74 | 36.91 | 36.70 | 36.91 | 33,309 | +0.07(+0.18%) |