Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 37.81 | 38.10 | 37.28 | 37.40 | 492,654 | -0.39(-1.03%) |
Sep 24, 2024 | 38.23 | 38.24 | 37.30 | 37.79 | 245,001 | -0.42(-1.10%) |
Sep 23, 2024 | 39.28 | 39.28 | 37.81 | 38.21 | 597,088 | -0.86(-2.20%) |
Sep 20, 2024 | 38.93 | 39.41 | 38.29 | 39.07 | 1,646,386 | +0.14(+0.36%) |
Sep 19, 2024 | 39.43 | 39.45 | 38.00 | 38.93 | 254,056 | +0.15(+0.39%) |
Sep 18, 2024 | 37.44 | 39.28 | 37.32 | 38.78 | 360,535 | +1.40(+3.75%) |
Sep 17, 2024 | 37.22 | 38.54 | 36.99 | 37.38 | 657,134 | +0.27(+0.73%) |
Sep 16, 2024 | 37.70 | 38.09 | 36.89 | 37.11 | 206,105 | -0.39(-1.04%) |
Sep 13, 2024 | 36.76 | 38.35 | 36.56 | 37.50 | 203,439 | +0.97(+2.66%) |
Sep 12, 2024 | 36.33 | 36.71 | 36.13 | 36.53 | 147,333 | +0.33(+0.91%) |
Sep 11, 2024 | 36.07 | 36.24 | 35.54 | 36.20 | 159,507 | +0.13(+0.36%) |
Sep 10, 2024 | 36.48 | 36.70 | 35.07 | 36.07 | 210,981 | -0.63(-1.72%) |
Sep 09, 2024 | 36.95 | 37.60 | 36.54 | 36.70 | 180,616 | -0.49(-1.32%) |
Sep 06, 2024 | 37.63 | 38.19 | 37.16 | 37.19 | 198,967 | -0.43(-1.14%) |
Sep 05, 2024 | 38.52 | 39.26 | 37.55 | 37.62 | 228,266 | -0.62(-1.62%) |
Sep 04, 2024 | 37.29 | 38.67 | 37.26 | 38.24 | 380,486 | +0.82(+2.19%) |
Sep 03, 2024 | 38.17 | 38.20 | 37.42 | 37.42 | 365,150 | -1.04(-2.70%) |
Aug 30, 2024 | 38.51 | 38.64 | 37.93 | 38.46 | 199,130 | -0.15(-0.39%) |
Aug 29, 2024 | 37.21 | 38.92 | 37.00 | 38.61 | 509,530 | +1.52(+4.10%) |
Aug 28, 2024 | 37.61 | 37.78 | 36.67 | 37.09 | 171,988 | -0.70(-1.85%) |
Aug 27, 2024 | 37.54 | 37.89 | 37.25 | 37.79 | 347,752 | +0.23(+0.61%) |
Aug 26, 2024 | 36.51 | 37.74 | 36.26 | 37.56 | 321,238 | +1.30(+3.59%) |
Aug 23, 2024 | 36.16 | 36.55 | 35.92 | 36.26 | 300,911 | +0.22(+0.61%) |
Aug 22, 2024 | 35.57 | 36.15 | 35.25 | 36.04 | 312,659 | +0.42(+1.18%) |
Aug 21, 2024 | 36.47 | 36.69 | 35.42 | 35.62 | 223,768 | -0.59(-1.63%) |
Aug 20, 2024 | 36.16 | 36.62 | 35.79 | 36.21 | 435,975 | +0.12(+0.33%) |
Aug 19, 2024 | 35.26 | 36.22 | 35.26 | 36.09 | 286,700 | +0.83(+2.35%) |
Aug 16, 2024 | 35.33 | 35.61 | 35.05 | 35.26 | 206,394 | -0.22(-0.62%) |
Aug 15, 2024 | 34.84 | 35.85 | 34.74 | 35.48 | 310,354 | +1.18(+3.44%) |
Aug 14, 2024 | 36.79 | 37.13 | 34.26 | 34.30 | 364,577 | -2.41(-6.56%) |
Aug 13, 2024 | 35.87 | 37.42 | 35.63 | 36.71 | 643,177 | +1.09(+3.06%) |
Aug 12, 2024 | 35.61 | 35.78 | 35.01 | 35.62 | 431,075 | +0.12(+0.34%) |
Aug 09, 2024 | 34.61 | 35.53 | 34.38 | 35.50 | 413,104 | +0.18(+0.51%) |
Aug 08, 2024 | 35.09 | 35.57 | 34.73 | 35.32 | 483,825 | +0.67(+1.93%) |
Aug 07, 2024 | 34.63 | 35.09 | 34.13 | 34.65 | 383,141 | +0.50(+1.46%) |
Aug 06, 2024 | 34.55 | 35.20 | 34.04 | 34.15 | 364,322 | -0.37(-1.07%) |
Aug 05, 2024 | 34.03 | 35.80 | 33.68 | 34.52 | 706,849 | -1.84(-5.06%) |
Aug 02, 2024 | 37.48 | 38.23 | 36.10 | 36.36 | 821,581 | -2.23(-5.78%) |
Aug 01, 2024 | 38.69 | 39.32 | 37.59 | 38.59 | 524,215 | +0.02(+0.05%) |
Jul 31, 2024 | 38.71 | 39.32 | 38.18 | 38.57 | 808,265 | -0.03(-0.08%) |
Jul 30, 2024 | 36.51 | 39.58 | 36.07 | 38.60 | 1,732,146 | +3.71(+10.63%) |
Jul 29, 2024 | 36.00 | 36.00 | 32.76 | 34.89 | 1,233,812 | -1.19(-3.30%) |
Jul 26, 2024 | 35.68 | 36.24 | 35.68 | 36.08 | 376,680 | +0.66(+1.86%) |
Jul 25, 2024 | 34.57 | 35.74 | 34.38 | 35.42 | 331,354 | +1.06(+3.08%) |
Jul 24, 2024 | 33.51 | 34.47 | 33.51 | 34.36 | 255,782 | +0.75(+2.23%) |
Jul 23, 2024 | 33.31 | 33.99 | 33.21 | 33.61 | 317,299 | +0.31(+0.93%) |
Jul 22, 2024 | 32.65 | 33.42 | 32.48 | 33.30 | 240,623 | +0.94(+2.90%) |
Jul 19, 2024 | 32.24 | 32.60 | 31.97 | 32.36 | 215,602 | +0.27(+0.84%) |
Jul 18, 2024 | 31.77 | 32.75 | 31.77 | 32.09 | 402,352 | +0.15(+0.47%) |
Jul 17, 2024 | 31.92 | 32.49 | 31.69 | 31.94 | 533,441 | -0.01(-0.03%) |
Jul 16, 2024 | 31.94 | 32.44 | 31.68 | 31.95 | 646,834 | +0.17(+0.53%) |
Jul 15, 2024 | 32.06 | 32.28 | 31.74 | 31.78 | 266,892 | +0.00(+0.00%) |
Jul 12, 2024 | 32.14 | 32.23 | 31.65 | 31.78 | 317,468 | -0.10(-0.31%) |
Jul 11, 2024 | 31.98 | 32.30 | 31.53 | 31.88 | 271,639 | +0.48(+1.53%) |
Jul 10, 2024 | 31.72 | 32.08 | 31.26 | 31.40 | 303,878 | -0.26(-0.82%) |
Jul 09, 2024 | 31.93 | 32.83 | 31.63 | 31.66 | 300,455 | -0.24(-0.75%) |
Jul 08, 2024 | 32.57 | 32.80 | 31.76 | 31.90 | 331,281 | -0.28(-0.87%) |
Jul 05, 2024 | 32.15 | 32.33 | 31.88 | 32.18 | 180,471 | -0.18(-0.56%) |
Jul 03, 2024 | 32.15 | 32.49 | 31.90 | 32.36 | 119,712 | +0.32(+1.00%) |
Jul 02, 2024 | 32.53 | 32.86 | 32.03 | 32.04 | 282,495 | -0.58(-1.78%) |