Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.51 | 38.72 | 38.33 | 38.67 | 739,628 | +0.23(+0.60%) |
Sep 25, 2024 | 38.87 | 39.00 | 38.32 | 38.44 | 959,696 | -0.42(-1.08%) |
Sep 24, 2024 | 37.72 | 38.97 | 37.72 | 38.86 | 1,153,400 | +1.04(+2.75%) |
Sep 23, 2024 | 37.44 | 37.82 | 37.32 | 37.82 | 1,440,254 | +0.54(+1.45%) |
Sep 20, 2024 | 37.66 | 38.19 | 37.27 | 37.28 | 2,930,619 | -0.25(-0.67%) |
Sep 19, 2024 | 37.80 | 37.93 | 37.43 | 37.53 | 1,702,508 | -0.03(-0.08%) |
Sep 18, 2024 | 37.47 | 38.04 | 37.09 | 37.56 | 761,094 | +0.12(+0.32%) |
Sep 17, 2024 | 36.77 | 37.79 | 36.76 | 37.44 | 960,412 | +0.67(+1.82%) |
Sep 16, 2024 | 36.78 | 37.21 | 36.43 | 36.77 | 1,042,258 | -0.01(-0.03%) |
Sep 13, 2024 | 36.26 | 36.82 | 36.15 | 36.78 | 940,111 | +0.74(+2.05%) |
Sep 12, 2024 | 36.58 | 36.58 | 35.89 | 36.04 | 861,237 | -0.39(-1.07%) |
Sep 11, 2024 | 36.86 | 37.01 | 36.08 | 36.43 | 732,157 | -0.42(-1.14%) |
Sep 10, 2024 | 37.14 | 37.23 | 36.83 | 36.85 | 727,750 | -0.24(-0.65%) |
Sep 09, 2024 | 37.46 | 37.50 | 36.90 | 37.09 | 1,250,348 | -0.27(-0.72%) |
Sep 06, 2024 | 37.45 | 37.66 | 37.14 | 37.36 | 958,679 | -0.01(-0.03%) |
Sep 05, 2024 | 38.34 | 38.34 | 37.35 | 37.37 | 643,410 | -0.82(-2.15%) |
Sep 04, 2024 | 37.98 | 38.52 | 37.92 | 38.19 | 894,896 | +0.16(+0.42%) |
Sep 03, 2024 | 38.23 | 38.42 | 37.90 | 38.03 | 957,546 | -0.40(-1.04%) |
Aug 30, 2024 | 38.22 | 38.45 | 38.15 | 38.43 | 1,055,979 | +0.20(+0.52%) |
Aug 29, 2024 | 38.35 | 38.45 | 38.15 | 38.23 | 861,514 | -0.04(-0.10%) |
Aug 28, 2024 | 38.16 | 38.38 | 38.11 | 38.27 | 1,343,672 | +0.16(+0.42%) |
Aug 27, 2024 | 38.17 | 38.22 | 37.97 | 38.11 | 1,033,742 | -0.09(-0.24%) |
Aug 26, 2024 | 38.14 | 38.48 | 38.05 | 38.20 | 1,756,978 | +0.06(+0.16%) |
Aug 23, 2024 | 38.04 | 38.29 | 37.92 | 38.14 | 550,632 | +0.21(+0.55%) |
Aug 22, 2024 | 37.69 | 37.99 | 37.55 | 37.93 | 804,236 | +0.36(+0.96%) |
Aug 21, 2024 | 37.20 | 37.57 | 37.03 | 37.57 | 666,585 | +0.42(+1.13%) |
Aug 20, 2024 | 36.79 | 37.19 | 36.75 | 37.15 | 628,606 | +0.27(+0.73%) |
Aug 19, 2024 | 36.65 | 37.04 | 36.65 | 36.88 | 773,310 | +0.12(+0.33%) |
Aug 16, 2024 | 36.88 | 37.07 | 36.72 | 36.76 | 827,593 | +0.46(+1.27%) |
Aug 15, 2024 | 36.74 | 36.92 | 36.16 | 36.30 | 543,988 | -0.03(-0.08%) |
Aug 14, 2024 | 36.24 | 36.47 | 36.18 | 36.33 | 627,974 | +0.07(+0.19%) |
Aug 13, 2024 | 36.32 | 36.47 | 36.17 | 36.26 | 539,715 | +0.01(+0.03%) |
Aug 12, 2024 | 36.77 | 36.77 | 36.17 | 36.25 | 734,298 | -0.35(-0.96%) |
Aug 09, 2024 | 36.80 | 36.91 | 36.53 | 36.60 | 1,149,446 | -0.09(-0.25%) |
Aug 08, 2024 | 36.49 | 36.85 | 35.91 | 36.69 | 1,191,763 | +0.13(+0.36%) |
Aug 07, 2024 | 36.69 | 37.13 | 36.28 | 36.56 | 1,629,250 | +0.37(+1.02%) |
Aug 06, 2024 | 33.81 | 36.37 | 33.81 | 36.19 | 1,653,058 | +2.15(+6.32%) |
Aug 05, 2024 | 34.43 | 34.64 | 33.72 | 34.04 | 1,137,730 | -0.84(-2.41%) |
Aug 02, 2024 | 35.20 | 35.39 | 34.67 | 34.88 | 996,942 | -0.32(-0.91%) |
Aug 01, 2024 | 35.64 | 35.83 | 35.13 | 35.20 | 1,054,237 | -0.23(-0.65%) |
Jul 31, 2024 | 35.80 | 35.84 | 35.43 | 35.43 | 1,022,470 | -0.37(-1.03%) |
Jul 30, 2024 | 35.29 | 35.89 | 35.18 | 35.80 | 583,323 | +0.61(+1.73%) |
Jul 29, 2024 | 35.03 | 35.26 | 34.88 | 35.19 | 697,352 | +0.27(+0.77%) |
Jul 26, 2024 | 34.65 | 35.06 | 34.43 | 34.92 | 626,917 | +0.46(+1.33%) |
Jul 25, 2024 | 34.42 | 34.82 | 34.33 | 34.46 | 702,684 | -0.01(-0.03%) |
Jul 24, 2024 | 34.58 | 34.71 | 34.26 | 34.47 | 672,168 | -0.08(-0.23%) |
Jul 23, 2024 | 34.40 | 34.58 | 33.91 | 34.55 | 913,670 | +0.12(+0.35%) |
Jul 22, 2024 | 34.38 | 34.50 | 33.87 | 34.43 | 662,564 | +0.10(+0.29%) |
Jul 19, 2024 | 34.75 | 34.94 | 34.21 | 34.33 | 800,037 | -0.28(-0.81%) |
Jul 18, 2024 | 34.67 | 35.36 | 34.56 | 34.61 | 999,409 | -0.24(-0.69%) |
Jul 17, 2024 | 34.18 | 34.94 | 34.18 | 34.85 | 789,368 | +0.63(+1.84%) |
Jul 16, 2024 | 33.65 | 34.33 | 33.62 | 34.22 | 448,333 | +0.67(+2.00%) |
Jul 15, 2024 | 33.41 | 33.85 | 33.35 | 33.55 | 598,371 | +0.20(+0.60%) |
Jul 12, 2024 | 33.32 | 33.60 | 33.29 | 33.35 | 377,403 | +0.10(+0.30%) |
Jul 11, 2024 | 33.00 | 33.43 | 33.00 | 33.25 | 658,551 | +0.32(+0.97%) |
Jul 10, 2024 | 32.75 | 33.03 | 32.74 | 32.93 | 678,281 | +0.17(+0.52%) |
Jul 09, 2024 | 32.13 | 32.83 | 32.05 | 32.76 | 834,314 | +0.62(+1.93%) |
Jul 08, 2024 | 32.26 | 32.36 | 32.02 | 32.14 | 547,025 | -0.02(-0.06%) |
Jul 05, 2024 | 32.09 | 32.49 | 32.06 | 32.16 | 1,147,020 | -0.28(-0.86%) |
Jul 03, 2024 | 32.38 | 32.53 | 32.20 | 32.44 | 341,192 | +0.14(+0.43%) |
Jul 02, 2024 | 31.87 | 32.34 | 31.55 | 32.30 | 1,469,679 | +0.50(+1.57%) |