Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 2,668 | +0.94(+2.58%) |
Sep 26, 2024 | 36.63 | 36.75 | 36.20 | 36.45 | 8,848 | -0.17(-0.46%) |
Sep 25, 2024 | 36.70 | 37.05 | 36.30 | 36.62 | 8,436 | -0.65(-1.74%) |
Sep 24, 2024 | 37.39 | 37.67 | 36.77 | 37.27 | 17,990 | +0.12(+0.32%) |
Sep 23, 2024 | 37.53 | 37.53 | 37.15 | 37.15 | 3,834 | -1.06(-2.77%) |
Sep 20, 2024 | 37.49 | 38.24 | 37.49 | 38.21 | 31,157 | +0.13(+0.34%) |
Sep 19, 2024 | 37.95 | 38.28 | 37.41 | 38.08 | 11,280 | +0.85(+2.28%) |
Sep 18, 2024 | 37.24 | 37.91 | 37.09 | 37.23 | 10,241 | -0.01(-0.03%) |
Sep 17, 2024 | 37.21 | 38.00 | 37.21 | 37.24 | 8,682 | +0.03(+0.08%) |
Sep 16, 2024 | 37.50 | 37.70 | 36.99 | 37.21 | 7,302 | -0.18(-0.48%) |
Sep 13, 2024 | 36.49 | 37.39 | 36.49 | 37.39 | 5,962 | +1.01(+2.78%) |
Sep 12, 2024 | 36.21 | 36.41 | 36.07 | 36.38 | 4,654 | +0.64(+1.79%) |
Sep 11, 2024 | 35.88 | 35.88 | 35.74 | 35.74 | 2,552 | -0.34(-0.94%) |
Sep 10, 2024 | 35.50 | 36.08 | 35.50 | 36.08 | 3,197 | +0.42(+1.18%) |
Sep 09, 2024 | 35.52 | 36.48 | 35.52 | 35.66 | 4,380 | +0.04(+0.11%) |
Sep 06, 2024 | 35.68 | 35.90 | 35.56 | 35.62 | 4,973 | -0.37(-1.03%) |
Sep 05, 2024 | 37.02 | 37.02 | 35.50 | 35.99 | 6,767 | +0.10(+0.28%) |
Sep 04, 2024 | 35.91 | 36.20 | 35.56 | 35.89 | 4,478 | +0.05(+0.14%) |
Sep 03, 2024 | 36.17 | 36.46 | 35.84 | 35.84 | 6,565 | -1.40(-3.76%) |
Aug 30, 2024 | 36.95 | 37.38 | 36.15 | 37.24 | 3,950 | +0.59(+1.61%) |
Aug 29, 2024 | 36.75 | 36.75 | 36.00 | 36.65 | 12,221 | +0.16(+0.44%) |
Aug 28, 2024 | 36.50 | 36.50 | 35.62 | 36.49 | 5,412 | -0.17(-0.46%) |
Aug 27, 2024 | 36.80 | 36.85 | 36.66 | 36.66 | 5,616 | -1.04(-2.76%) |
Aug 26, 2024 | 38.18 | 38.30 | 37.65 | 37.70 | 6,904 | -0.39(-1.02%) |
Aug 23, 2024 | 36.75 | 38.09 | 36.75 | 38.09 | 11,282 | +1.89(+5.22%) |
Aug 22, 2024 | 35.75 | 36.20 | 35.71 | 36.20 | 2,754 | +0.30(+0.84%) |
Aug 21, 2024 | 36.13 | 36.13 | 35.85 | 35.90 | 3,541 | +0.43(+1.21%) |
Aug 20, 2024 | 35.55 | 35.79 | 35.47 | 35.47 | 2,775 | -1.08(-2.95%) |
Aug 19, 2024 | 36.69 | 36.69 | 36.55 | 36.55 | 1,854 | +0.67(+1.87%) |
Aug 16, 2024 | 35.58 | 36.59 | 35.58 | 35.88 | 8,860 | +0.37(+1.04%) |
Aug 15, 2024 | 35.10 | 35.99 | 35.10 | 35.51 | 8,773 | +0.45(+1.28%) |
Aug 14, 2024 | 36.20 | 36.27 | 35.06 | 35.06 | 4,252 | -0.76(-2.12%) |
Aug 13, 2024 | 36.00 | 36.36 | 35.39 | 35.82 | 7,289 | +0.88(+2.52%) |
Aug 12, 2024 | 36.08 | 36.08 | 34.94 | 34.94 | 7,968 | -1.07(-2.97%) |
Aug 09, 2024 | 35.90 | 36.03 | 35.90 | 36.01 | 4,726 | +0.11(+0.31%) |
Aug 08, 2024 | 35.17 | 36.20 | 35.01 | 35.90 | 11,072 | +0.69(+1.97%) |
Aug 07, 2024 | 34.94 | 35.26 | 33.97 | 35.21 | 36,362 | +0.32(+0.91%) |
Aug 06, 2024 | 34.37 | 35.39 | 34.37 | 34.89 | 4,718 | +0.43(+1.24%) |
Aug 05, 2024 | 34.01 | 35.06 | 33.96 | 34.46 | 10,745 | -0.80(-2.28%) |
Aug 02, 2024 | 36.91 | 36.91 | 35.27 | 35.27 | 8,540 | -1.87(-5.05%) |
Aug 01, 2024 | 38.18 | 38.18 | 37.02 | 37.14 | 19,988 | -1.66(-4.27%) |
Jul 31, 2024 | 38.38 | 38.89 | 36.96 | 38.80 | 32,547 | +0.46(+1.19%) |
Jul 30, 2024 | 37.44 | 38.36 | 37.44 | 38.34 | 21,291 | +1.19(+3.20%) |
Jul 29, 2024 | 36.73 | 37.34 | 36.73 | 37.15 | 6,612 | -0.25(-0.66%) |
Jul 26, 2024 | 37.44 | 37.44 | 35.53 | 37.40 | 16,063 | +0.05(+0.13%) |
Jul 25, 2024 | 36.69 | 37.35 | 36.69 | 37.35 | 18,052 | +0.99(+2.73%) |
Jul 24, 2024 | 36.45 | 37.03 | 36.25 | 36.36 | 10,599 | -0.53(-1.43%) |
Jul 23, 2024 | 36.69 | 37.07 | 35.81 | 36.88 | 22,965 | +0.67(+1.86%) |
Jul 22, 2024 | 36.12 | 36.60 | 34.64 | 36.21 | 11,601 | +0.09(+0.25%) |
Jul 19, 2024 | 36.43 | 36.45 | 35.82 | 36.12 | 5,262 | -0.23(-0.63%) |
Jul 18, 2024 | 36.91 | 37.19 | 36.27 | 36.35 | 12,749 | -0.60(-1.64%) |
Jul 17, 2024 | 37.12 | 37.61 | 36.95 | 36.95 | 14,693 | -0.04(-0.11%) |
Jul 16, 2024 | 36.39 | 37.93 | 36.39 | 36.99 | 48,155 | +0.88(+2.44%) |
Jul 15, 2024 | 35.49 | 36.40 | 35.41 | 36.11 | 22,241 | +0.53(+1.48%) |
Jul 12, 2024 | 34.75 | 35.58 | 34.75 | 35.58 | 13,245 | +0.75(+2.16%) |
Jul 11, 2024 | 33.97 | 35.06 | 33.74 | 34.83 | 25,757 | +1.03(+3.05%) |
Jul 10, 2024 | 33.23 | 33.97 | 33.23 | 33.80 | 8,290 | +0.49(+1.46%) |
Jul 09, 2024 | 33.01 | 33.46 | 32.60 | 33.31 | 15,213 | +0.38(+1.14%) |
Jul 08, 2024 | 32.52 | 32.97 | 32.37 | 32.93 | 11,145 | +0.43(+1.31%) |
Jul 05, 2024 | 32.94 | 32.94 | 32.50 | 32.51 | 18,476 | -0.57(-1.71%) |
Jul 03, 2024 | 33.10 | 33.10 | 32.58 | 33.07 | 4,154 | +0.13(+0.39%) |
Jul 02, 2024 | 31.73 | 33.22 | 31.73 | 32.94 | 15,457 | +0.81(+2.53%) |