Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.00 | 39.09 | 38.13 | 38.46 | 355,737 | -0.25(-0.65%) |
Sep 26, 2024 | 39.19 | 39.38 | 38.50 | 38.71 | 277,693 | +0.02(+0.05%) |
Sep 25, 2024 | 39.22 | 39.29 | 38.53 | 38.69 | 280,757 | -0.62(-1.58%) |
Sep 24, 2024 | 38.95 | 39.63 | 38.55 | 39.31 | 460,535 | +0.47(+1.21%) |
Sep 23, 2024 | 39.38 | 39.67 | 38.44 | 38.84 | 555,889 | -0.26(-0.66%) |
Sep 20, 2024 | 38.54 | 39.13 | 38.00 | 39.10 | 1,219,739 | +0.45(+1.16%) |
Sep 19, 2024 | 37.15 | 38.90 | 36.85 | 38.65 | 916,759 | +2.43(+6.71%) |
Sep 18, 2024 | 37.29 | 37.56 | 36.15 | 36.22 | 658,850 | -1.09(-2.92%) |
Sep 17, 2024 | 36.44 | 37.78 | 36.42 | 37.31 | 449,583 | +1.24(+3.44%) |
Sep 16, 2024 | 35.97 | 36.40 | 35.65 | 36.07 | 315,984 | +0.04(+0.11%) |
Sep 13, 2024 | 35.92 | 36.44 | 35.73 | 36.03 | 270,322 | +0.72(+2.04%) |
Sep 12, 2024 | 35.33 | 35.47 | 34.95 | 35.31 | 582,834 | +0.18(+0.51%) |
Sep 11, 2024 | 34.62 | 35.22 | 34.19 | 35.13 | 476,092 | +0.38(+1.09%) |
Sep 10, 2024 | 34.31 | 34.79 | 34.11 | 34.75 | 353,823 | +0.36(+1.05%) |
Sep 09, 2024 | 34.42 | 35.08 | 34.31 | 34.39 | 371,749 | -0.09(-0.26%) |
Sep 06, 2024 | 36.80 | 36.80 | 34.48 | 34.48 | 472,959 | -2.39(-6.48%) |
Sep 05, 2024 | 37.04 | 37.47 | 36.48 | 36.87 | 224,790 | -0.08(-0.22%) |
Sep 04, 2024 | 37.09 | 37.38 | 36.38 | 36.95 | 356,150 | +0.00(+0.00%) |
Sep 03, 2024 | 37.09 | 37.75 | 36.74 | 36.95 | 465,762 | -0.29(-0.78%) |
Aug 30, 2024 | 37.93 | 37.97 | 37.07 | 37.24 | 437,648 | -0.54(-1.43%) |
Aug 29, 2024 | 37.07 | 37.99 | 36.73 | 37.78 | 381,082 | +0.95(+2.58%) |
Aug 28, 2024 | 36.78 | 37.31 | 36.55 | 36.83 | 496,140 | +0.01(+0.03%) |
Aug 27, 2024 | 37.39 | 37.56 | 36.68 | 36.82 | 266,923 | -0.88(-2.33%) |
Aug 26, 2024 | 37.80 | 38.16 | 37.22 | 37.70 | 468,707 | +0.16(+0.43%) |
Aug 23, 2024 | 36.53 | 37.65 | 36.30 | 37.54 | 442,052 | +1.18(+3.25%) |
Aug 22, 2024 | 37.11 | 37.36 | 36.35 | 36.36 | 289,837 | -0.79(-2.13%) |
Aug 21, 2024 | 37.83 | 37.85 | 37.15 | 37.15 | 436,908 | -0.52(-1.38%) |
Aug 20, 2024 | 37.03 | 37.74 | 36.85 | 37.67 | 364,388 | +0.61(+1.65%) |
Aug 19, 2024 | 37.46 | 37.86 | 36.96 | 37.06 | 361,400 | -0.38(-1.01%) |
Aug 16, 2024 | 36.80 | 37.69 | 36.56 | 37.44 | 560,868 | +0.54(+1.46%) |
Aug 15, 2024 | 37.80 | 38.02 | 36.25 | 36.90 | 1,031,707 | -0.16(-0.43%) |
Aug 14, 2024 | 37.37 | 37.69 | 37.02 | 37.06 | 384,493 | -0.40(-1.07%) |
Aug 13, 2024 | 37.20 | 37.51 | 36.82 | 37.46 | 421,881 | +0.44(+1.19%) |
Aug 12, 2024 | 37.75 | 37.77 | 36.52 | 37.02 | 343,464 | -0.57(-1.52%) |
Aug 09, 2024 | 37.73 | 37.88 | 36.84 | 37.59 | 263,557 | -0.09(-0.24%) |
Aug 08, 2024 | 37.32 | 37.86 | 36.70 | 37.68 | 360,048 | +0.80(+2.17%) |
Aug 07, 2024 | 37.73 | 37.86 | 36.75 | 36.88 | 390,308 | -0.24(-0.65%) |
Aug 06, 2024 | 35.94 | 37.19 | 35.67 | 37.12 | 643,522 | +0.99(+2.74%) |
Aug 05, 2024 | 35.70 | 37.43 | 35.01 | 36.13 | 700,634 | -1.40(-3.73%) |
Aug 02, 2024 | 37.81 | 38.26 | 37.13 | 37.53 | 761,230 | -1.42(-3.65%) |
Aug 01, 2024 | 41.08 | 41.12 | 38.15 | 38.95 | 792,329 | -2.18(-5.30%) |
Jul 31, 2024 | 41.05 | 41.97 | 40.67 | 41.13 | 837,860 | +0.23(+0.56%) |
Jul 30, 2024 | 39.82 | 41.05 | 39.13 | 40.90 | 1,181,360 | +1.12(+2.82%) |
Jul 29, 2024 | 37.06 | 39.80 | 36.95 | 39.78 | 1,086,272 | +3.10(+8.45%) |
Jul 26, 2024 | 35.29 | 36.80 | 34.96 | 36.68 | 777,566 | +1.99(+5.74%) |
Jul 25, 2024 | 34.73 | 35.47 | 34.41 | 34.69 | 695,658 | +0.06(+0.17%) |
Jul 24, 2024 | 35.11 | 35.47 | 33.99 | 34.63 | 831,499 | -0.41(-1.17%) |
Jul 23, 2024 | 37.16 | 37.58 | 34.84 | 35.04 | 1,574,626 | -2.35(-6.29%) |
Jul 22, 2024 | 36.58 | 37.50 | 35.84 | 37.39 | 1,383,051 | +1.02(+2.80%) |
Jul 19, 2024 | 36.11 | 36.68 | 35.95 | 36.37 | 581,328 | +0.27(+0.75%) |
Jul 18, 2024 | 36.69 | 37.30 | 36.00 | 36.10 | 606,486 | -0.78(-2.11%) |
Jul 17, 2024 | 36.16 | 37.43 | 36.13 | 36.88 | 885,720 | +0.30(+0.82%) |
Jul 16, 2024 | 36.50 | 36.73 | 35.95 | 36.58 | 755,857 | +0.57(+1.58%) |
Jul 15, 2024 | 35.01 | 36.09 | 34.75 | 36.01 | 762,469 | +1.22(+3.51%) |
Jul 12, 2024 | 34.31 | 35.22 | 34.15 | 34.79 | 989,944 | +0.96(+2.84%) |
Jul 11, 2024 | 34.42 | 34.44 | 33.65 | 33.83 | 611,899 | +0.05(+0.15%) |
Jul 10, 2024 | 33.88 | 33.88 | 33.34 | 33.78 | 434,109 | +0.15(+0.45%) |
Jul 09, 2024 | 34.37 | 34.61 | 33.62 | 33.63 | 432,154 | -0.82(-2.38%) |
Jul 08, 2024 | 34.74 | 35.13 | 34.44 | 34.45 | 399,714 | +0.04(+0.12%) |
Jul 05, 2024 | 34.41 | 34.61 | 34.06 | 34.41 | 298,626 | -0.04(-0.12%) |
Jul 03, 2024 | 34.52 | 34.52 | 33.96 | 34.45 | 296,813 | +0.25(+0.73%) |
Jul 02, 2024 | 34.87 | 34.87 | 34.13 | 34.20 | 451,092 | -0.65(-1.87%) |