Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.65 | 37.94 | 37.57 | 37.94 | 25,512 | +1.11(+3.01%) |
Sep 25, 2024 | 36.91 | 37.15 | 36.69 | 36.83 | 54,896 | -0.15(-0.41%) |
Sep 24, 2024 | 36.70 | 37.16 | 36.70 | 36.98 | 52,456 | -0.15(-0.39%) |
Sep 23, 2024 | 37.02 | 37.28 | 37.02 | 37.12 | 10,549 | +0.00(+0.00%) |
Sep 20, 2024 | 37.12 | 37.30 | 37.04 | 37.12 | 12,126 | -0.61(-1.62%) |
Sep 19, 2024 | 37.67 | 37.93 | 37.63 | 37.73 | 10,528 | +0.48(+1.27%) |
Sep 18, 2024 | 37.65 | 37.65 | 37.26 | 37.26 | 5,180 | -0.38(-1.01%) |
Sep 17, 2024 | 37.97 | 37.97 | 37.64 | 37.64 | 23,666 | -0.34(-0.90%) |
Sep 16, 2024 | 38.05 | 38.15 | 37.91 | 37.98 | 14,601 | +0.09(+0.24%) |
Sep 13, 2024 | 38.24 | 38.24 | 37.84 | 37.89 | 5,331 | -0.30(-0.79%) |
Sep 12, 2024 | 38.07 | 38.23 | 37.80 | 38.19 | 6,677 | +0.38(+1.01%) |
Sep 11, 2024 | 37.55 | 37.92 | 37.55 | 37.81 | 8,192 | +0.18(+0.48%) |
Sep 10, 2024 | 37.52 | 37.65 | 37.45 | 37.63 | 22,912 | -0.21(-0.55%) |
Sep 09, 2024 | 37.80 | 37.84 | 37.56 | 37.84 | 15,978 | +0.55(+1.47%) |
Sep 06, 2024 | 37.78 | 37.99 | 37.29 | 37.29 | 13,078 | -0.81(-2.11%) |
Sep 05, 2024 | 37.89 | 38.17 | 37.89 | 38.10 | 35,058 | +0.51(+1.34%) |
Sep 04, 2024 | 37.49 | 37.73 | 37.49 | 37.59 | 15,849 | +0.36(+0.97%) |
Sep 03, 2024 | 37.27 | 37.43 | 37.22 | 37.23 | 98,921 | -0.31(-0.83%) |
Aug 30, 2024 | 37.63 | 37.63 | 37.39 | 37.54 | 42,690 | -0.06(-0.16%) |
Aug 29, 2024 | 37.69 | 37.87 | 37.60 | 37.60 | 15,193 | -0.20(-0.53%) |
Aug 28, 2024 | 37.84 | 37.91 | 37.80 | 37.80 | 19,982 | -0.27(-0.71%) |
Aug 27, 2024 | 38.08 | 38.23 | 37.96 | 38.07 | 14,807 | +0.35(+0.93%) |
Aug 26, 2024 | 37.62 | 37.97 | 37.62 | 37.72 | 8,057 | +0.10(+0.27%) |
Aug 23, 2024 | 37.53 | 37.62 | 37.36 | 37.62 | 9,061 | +0.48(+1.28%) |
Aug 22, 2024 | 37.37 | 37.37 | 37.05 | 37.14 | 9,040 | -0.42(-1.11%) |
Aug 21, 2024 | 37.35 | 37.75 | 37.35 | 37.56 | 7,537 | +0.33(+0.89%) |
Aug 20, 2024 | 37.05 | 37.32 | 37.01 | 37.23 | 41,188 | -0.08(-0.20%) |
Aug 19, 2024 | 37.05 | 37.34 | 37.05 | 37.30 | 24,441 | +0.10(+0.28%) |
Aug 16, 2024 | 36.99 | 37.34 | 36.85 | 37.20 | 12,063 | +0.20(+0.55%) |
Aug 15, 2024 | 37.08 | 37.12 | 36.95 | 37.00 | 18,191 | -0.33(-0.89%) |
Aug 14, 2024 | 36.99 | 37.59 | 36.99 | 37.33 | 12,499 | +0.38(+1.02%) |
Aug 13, 2024 | 36.77 | 36.97 | 36.69 | 36.95 | 53,831 | +0.30(+0.83%) |
Aug 12, 2024 | 36.68 | 36.98 | 36.58 | 36.65 | 25,033 | +0.20(+0.55%) |
Aug 09, 2024 | 36.77 | 36.79 | 36.45 | 36.45 | 21,575 | -0.32(-0.86%) |
Aug 08, 2024 | 37.58 | 37.58 | 36.68 | 36.77 | 60,727 | +0.01(+0.02%) |
Aug 07, 2024 | 37.28 | 37.44 | 36.76 | 36.76 | 56,439 | -0.17(-0.47%) |
Aug 06, 2024 | 36.95 | 37.48 | 36.74 | 36.93 | 37,265 | -0.46(-1.22%) |
Aug 05, 2024 | 37.00 | 37.73 | 36.99 | 37.39 | 41,454 | -0.47(-1.24%) |
Aug 02, 2024 | 37.86 | 37.93 | 37.01 | 37.86 | 42,496 | +0.84(+2.27%) |
Aug 01, 2024 | 37.19 | 37.26 | 36.93 | 37.02 | 14,117 | -0.36(-0.96%) |
Jul 31, 2024 | 37.25 | 37.38 | 37.05 | 37.38 | 14,555 | +0.03(+0.08%) |
Jul 30, 2024 | 37.37 | 37.48 | 37.15 | 37.35 | 18,188 | +0.15(+0.40%) |
Jul 29, 2024 | 36.51 | 37.20 | 36.26 | 37.20 | 50,842 | -2.86(-7.14%) |
Jul 26, 2024 | 39.81 | 40.40 | 39.59 | 40.06 | 11,704 | +1.04(+2.67%) |
Jul 25, 2024 | 39.43 | 40.17 | 39.02 | 39.02 | 10,433 | -0.80(-2.01%) |
Jul 24, 2024 | 39.52 | 39.82 | 39.25 | 39.82 | 2,765 | +0.06(+0.16%) |
Jul 23, 2024 | 39.84 | 40.03 | 39.64 | 39.76 | 7,248 | -0.63(-1.56%) |
Jul 22, 2024 | 40.16 | 40.54 | 40.04 | 40.39 | 38,896 | +0.73(+1.84%) |
Jul 19, 2024 | 39.96 | 40.18 | 39.66 | 39.66 | 4,830 | -0.61(-1.51%) |
Jul 18, 2024 | 40.67 | 40.72 | 40.21 | 40.27 | 67,765 | -0.12(-0.30%) |
Jul 17, 2024 | 40.35 | 40.48 | 40.15 | 40.39 | 4,328 | +0.51(+1.28%) |
Jul 16, 2024 | 39.66 | 40.16 | 39.60 | 39.88 | 40,323 | +0.01(+0.03%) |
Jul 15, 2024 | 40.19 | 40.19 | 39.62 | 39.87 | 3,959 | -0.43(-1.07%) |
Jul 12, 2024 | 40.26 | 40.38 | 40.07 | 40.30 | 7,293 | +0.03(+0.07%) |
Jul 11, 2024 | 40.22 | 40.40 | 40.03 | 40.27 | 12,066 | -0.02(-0.05%) |
Jul 10, 2024 | 39.59 | 40.29 | 39.56 | 40.29 | 8,188 | +0.64(+1.61%) |
Jul 09, 2024 | 40.44 | 40.44 | 39.51 | 39.65 | 16,376 | +0.02(+0.05%) |
Jul 08, 2024 | 39.81 | 39.81 | 39.43 | 39.63 | 8,698 | -0.64(-1.60%) |
Jul 05, 2024 | 40.24 | 40.33 | 39.86 | 40.27 | 7,432 | +0.02(+0.04%) |
Jul 03, 2024 | 39.98 | 40.26 | 39.98 | 40.26 | 6,573 | +0.07(+0.17%) |
Jul 02, 2024 | 39.58 | 40.21 | 39.58 | 40.19 | 21,268 | +0.65(+1.65%) |