Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 41.03 | 41.43 | 40.94 | 41.27 | 450,597 | +0.38(+0.93%) |
Sep 19, 2024 | 41.60 | 41.60 | 40.58 | 40.89 | 193,519 | -0.25(-0.61%) |
Sep 18, 2024 | 40.93 | 41.67 | 40.93 | 41.14 | 219,054 | +0.11(+0.27%) |
Sep 17, 2024 | 41.41 | 41.78 | 40.81 | 41.03 | 274,843 | -0.21(-0.51%) |
Sep 16, 2024 | 40.87 | 41.27 | 40.17 | 41.24 | 294,799 | +0.46(+1.13%) |
Sep 13, 2024 | 41.02 | 41.24 | 40.35 | 40.78 | 262,893 | -0.07(-0.17%) |
Sep 12, 2024 | 39.52 | 40.97 | 39.52 | 40.85 | 371,213 | +1.42(+3.60%) |
Sep 11, 2024 | 38.31 | 39.58 | 38.31 | 39.43 | 302,010 | +1.23(+3.22%) |
Sep 10, 2024 | 36.98 | 38.28 | 36.92 | 38.20 | 348,440 | +1.20(+3.24%) |
Sep 09, 2024 | 37.75 | 37.75 | 36.24 | 37.00 | 403,957 | -0.52(-1.39%) |
Sep 06, 2024 | 38.58 | 38.64 | 37.25 | 37.52 | 218,713 | -0.97(-2.52%) |
Sep 05, 2024 | 38.98 | 39.22 | 38.23 | 38.49 | 203,648 | -0.06(-0.16%) |
Sep 04, 2024 | 37.35 | 38.91 | 37.26 | 38.55 | 236,155 | +1.10(+2.94%) |
Sep 03, 2024 | 38.35 | 38.35 | 37.14 | 37.45 | 216,132 | -0.99(-2.58%) |
Aug 30, 2024 | 38.44 | 0 | -0.14(-0.36%) | |||
Aug 29, 2024 | 38.96 | 38.96 | 38.42 | 38.58 | 200,296 | -0.18(-0.46%) |
Aug 28, 2024 | 38.62 | 39.11 | 38.52 | 38.76 | 347,964 | +0.00(+0.00%) |
Aug 27, 2024 | 38.38 | 38.90 | 38.17 | 38.76 | 196,677 | +0.06(+0.16%) |
Aug 26, 2024 | 38.43 | 39.06 | 38.22 | 38.70 | 347,878 | +0.36(+0.94%) |
Aug 23, 2024 | 37.68 | 38.59 | 37.41 | 38.34 | 456,075 | +1.05(+2.82%) |
Aug 22, 2024 | 38.23 | 38.23 | 37.13 | 37.29 | 311,550 | -0.86(-2.25%) |
Aug 21, 2024 | 38.40 | 38.44 | 38.01 | 38.15 | 198,260 | -0.15(-0.39%) |
Aug 20, 2024 | 38.39 | 38.55 | 37.90 | 38.30 | 272,775 | -0.18(-0.47%) |
Aug 19, 2024 | 38.74 | 38.91 | 38.25 | 38.48 | 252,767 | -0.07(-0.18%) |
Aug 16, 2024 | 39.51 | 39.69 | 38.35 | 38.55 | 117,575 | -1.02(-2.58%) |
Aug 15, 2024 | 38.87 | 39.98 | 38.87 | 39.57 | 178,190 | +0.79(+2.04%) |
Aug 14, 2024 | 38.07 | 38.96 | 37.65 | 38.78 | 275,591 | +0.73(+1.92%) |
Aug 13, 2024 | 38.11 | 38.25 | 37.60 | 38.05 | 148,951 | +0.18(+0.48%) |
Aug 12, 2024 | 37.99 | 38.09 | 37.37 | 37.87 | 225,253 | -0.10(-0.26%) |
Aug 09, 2024 | 38.49 | 38.63 | 37.60 | 37.97 | 143,694 | -0.40(-1.04%) |
Aug 08, 2024 | 37.87 | 38.70 | 37.81 | 38.37 | 311,304 | +0.76(+2.02%) |
Aug 07, 2024 | 38.71 | 39.09 | 37.04 | 37.61 | 462,963 | -0.72(-1.88%) |
Aug 06, 2024 | 37.34 | 38.69 | 37.05 | 38.33 | 528,553 | -0.29(-0.75%) |
Aug 02, 2024 | 38.62 | 0 | +0.17(+0.44%) | |||
Aug 01, 2024 | 38.85 | 39.11 | 38.23 | 38.45 | 232,479 | -0.36(-0.93%) |
Jul 31, 2024 | 38.70 | 39.16 | 38.30 | 38.81 | 425,801 | +0.64(+1.68%) |
Jul 30, 2024 | 39.21 | 39.21 | 37.94 | 38.17 | 249,673 | -1.05(-2.68%) |
Jul 29, 2024 | 39.66 | 39.72 | 38.87 | 39.22 | 146,828 | -0.13(-0.33%) |
Jul 26, 2024 | 39.40 | 39.45 | 38.95 | 39.35 | 105,981 | +0.49(+1.26%) |
Jul 25, 2024 | 39.46 | 39.47 | 38.48 | 38.86 | 167,041 | -0.53(-1.35%) |
Jul 24, 2024 | 39.74 | 40.00 | 39.33 | 39.39 | 158,340 | -0.16(-0.40%) |
Jul 23, 2024 | 39.62 | 40.05 | 39.40 | 39.55 | 137,356 | -0.09(-0.23%) |
Jul 22, 2024 | 38.74 | 39.70 | 38.74 | 39.64 | 242,992 | +1.10(+2.85%) |
Jul 19, 2024 | 39.16 | 39.30 | 38.48 | 38.54 | 401,923 | -0.80(-2.03%) |
Jul 18, 2024 | 40.36 | 40.44 | 39.21 | 39.34 | 234,523 | -0.90(-2.24%) |
Jul 17, 2024 | 41.21 | 41.45 | 40.12 | 40.24 | 178,643 | -1.21(-2.92%) |
Jul 16, 2024 | 41.50 | 41.53 | 41.01 | 41.45 | 216,157 | +0.24(+0.58%) |
Jul 15, 2024 | 42.16 | 42.16 | 40.68 | 41.21 | 272,049 | -1.32(-3.10%) |
Jul 12, 2024 | 42.56 | 42.68 | 42.15 | 42.53 | 169,126 | +0.19(+0.45%) |
Jul 11, 2024 | 42.01 | 42.50 | 41.92 | 42.34 | 184,705 | +0.88(+2.12%) |
Jul 10, 2024 | 40.50 | 41.51 | 40.50 | 41.46 | 332,376 | +1.13(+2.80%) |
Jul 09, 2024 | 39.58 | 40.64 | 39.45 | 40.33 | 226,372 | +0.64(+1.61%) |
Jul 08, 2024 | 39.53 | 39.83 | 39.00 | 39.69 | 151,638 | +0.38(+0.97%) |
Jul 05, 2024 | 39.55 | 39.96 | 39.29 | 39.31 | 418,631 | -0.35(-0.88%) |
Jul 04, 2024 | 39.41 | 39.90 | 39.21 | 39.66 | 59,784 | +0.46(+1.17%) |
Jul 03, 2024 | 38.89 | 39.69 | 38.88 | 39.20 | 295,162 | +0.45(+1.16%) |