Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.35 | 38.35 | 37.96 | 37.98 | 24,532 | -0.16(-0.43%) |
Sep 25, 2024 | 38.37 | 38.50 | 38.14 | 38.14 | 6,109 | -0.19(-0.49%) |
Sep 24, 2024 | 38.08 | 38.42 | 37.69 | 38.33 | 7,801 | +0.32(+0.83%) |
Sep 23, 2024 | 38.07 | 38.07 | 37.99 | 38.01 | 2,713 | +0.02(+0.05%) |
Sep 20, 2024 | 37.76 | 38.00 | 37.49 | 38.00 | 1,336 | +0.15(+0.39%) |
Sep 19, 2024 | 37.79 | 38.14 | 37.52 | 37.85 | 4,723 | +1.00(+2.72%) |
Sep 18, 2024 | 37.01 | 37.16 | 36.62 | 36.85 | 1,128 | -0.22(-0.60%) |
Sep 17, 2024 | 37.31 | 37.37 | 37.03 | 37.07 | 3,836 | -0.13(-0.35%) |
Sep 16, 2024 | 36.95 | 37.22 | 36.95 | 37.20 | 4,384 | +0.04(+0.11%) |
Sep 13, 2024 | 37.05 | 37.20 | 37.05 | 37.16 | 5,629 | +0.21(+0.58%) |
Sep 12, 2024 | 36.61 | 37.17 | 36.60 | 36.94 | 3,793 | +0.29(+0.80%) |
Sep 11, 2024 | 35.53 | 36.65 | 35.32 | 36.65 | 31,358 | +1.05(+2.95%) |
Sep 10, 2024 | 35.56 | 35.60 | 35.52 | 35.60 | 5,581 | +0.24(+0.68%) |
Sep 09, 2024 | 35.07 | 35.36 | 35.07 | 35.36 | 6,155 | +0.65(+1.86%) |
Sep 06, 2024 | 35.28 | 35.28 | 34.69 | 34.71 | 10,310 | -0.50(-1.42%) |
Sep 05, 2024 | 35.00 | 35.49 | 34.96 | 35.22 | 22,661 | -0.14(-0.41%) |
Sep 04, 2024 | 35.44 | 35.85 | 35.26 | 35.36 | 8,341 | -0.33(-0.91%) |
Sep 03, 2024 | 36.82 | 36.82 | 35.60 | 35.69 | 5,615 | -1.54(-4.15%) |
Aug 30, 2024 | 37.30 | 37.33 | 37.10 | 37.23 | 3,953 | +0.13(+0.35%) |
Aug 29, 2024 | 37.18 | 37.84 | 37.09 | 37.10 | 11,753 | -0.31(-0.84%) |
Aug 28, 2024 | 37.81 | 37.81 | 37.24 | 37.42 | 1,778 | -0.64(-1.69%) |
Aug 27, 2024 | 37.81 | 38.21 | 37.81 | 38.06 | 3,343 | +0.01(+0.02%) |
Aug 26, 2024 | 38.32 | 38.32 | 38.00 | 38.05 | 4,102 | -0.28(-0.73%) |
Aug 23, 2024 | 37.94 | 38.33 | 37.94 | 38.33 | 2,273 | +0.61(+1.62%) |
Aug 22, 2024 | 38.67 | 38.67 | 37.72 | 37.72 | 955 | -1.05(-2.70%) |
Aug 21, 2024 | 38.60 | 38.76 | 38.39 | 38.76 | 7,175 | +0.33(+0.86%) |
Aug 20, 2024 | 38.48 | 38.53 | 38.18 | 38.43 | 6,805 | -0.03(-0.07%) |
Aug 19, 2024 | 37.79 | 38.46 | 37.78 | 38.46 | 8,275 | +0.93(+2.48%) |
Aug 16, 2024 | 37.34 | 37.53 | 37.34 | 37.53 | 3,407 | +0.07(+0.19%) |
Aug 15, 2024 | 37.60 | 37.60 | 37.46 | 37.46 | 3,302 | +0.73(+1.99%) |
Aug 14, 2024 | 36.68 | 36.81 | 36.48 | 36.73 | 11,358 | +0.28(+0.77%) |
Aug 13, 2024 | 35.60 | 36.48 | 35.60 | 36.45 | 4,877 | +1.38(+3.93%) |
Aug 12, 2024 | 35.33 | 35.33 | 35.02 | 35.07 | 7,890 | -0.16(-0.45%) |
Aug 09, 2024 | 35.21 | 35.28 | 35.17 | 35.23 | 2,904 | +0.21(+0.60%) |
Aug 08, 2024 | 33.85 | 35.03 | 33.85 | 35.02 | 16,435 | +1.54(+4.60%) |
Aug 07, 2024 | 34.81 | 34.91 | 33.48 | 33.48 | 3,263 | -0.67(-1.96%) |
Aug 06, 2024 | 34.00 | 34.56 | 33.84 | 34.15 | 63,834 | +0.59(+1.76%) |
Aug 05, 2024 | 31.71 | 34.00 | 31.59 | 33.56 | 18,638 | -0.87(-2.52%) |
Aug 02, 2024 | 34.42 | 34.43 | 33.61 | 34.43 | 12,602 | -0.99(-2.80%) |
Aug 01, 2024 | 36.88 | 36.88 | 35.04 | 35.42 | 8,749 | -1.45(-3.93%) |
Jul 31, 2024 | 36.64 | 36.91 | 36.62 | 36.87 | 2,797 | +1.24(+3.48%) |
Jul 30, 2024 | 36.67 | 36.67 | 35.37 | 35.63 | 15,783 | -1.09(-2.96%) |
Jul 29, 2024 | 37.16 | 37.32 | 36.72 | 36.72 | 12,783 | -0.20(-0.54%) |
Jul 26, 2024 | 36.82 | 37.10 | 36.82 | 36.92 | 5,225 | -0.03(-0.08%) |
Jul 25, 2024 | 36.73 | 37.79 | 36.73 | 36.95 | 17,299 | +0.28(+0.76%) |
Jul 24, 2024 | 38.01 | 38.01 | 36.62 | 36.67 | 10,757 | -1.76(-4.58%) |
Jul 23, 2024 | 38.11 | 38.80 | 38.11 | 38.43 | 5,297 | +0.39(+1.03%) |
Jul 22, 2024 | 38.04 | 38.10 | 37.74 | 38.04 | 10,483 | +0.35(+0.92%) |
Jul 19, 2024 | 37.87 | 37.97 | 37.58 | 37.69 | 4,448 | -0.49(-1.27%) |
Jul 18, 2024 | 39.37 | 39.37 | 37.84 | 38.18 | 8,319 | -0.92(-2.35%) |
Jul 17, 2024 | 39.66 | 39.81 | 39.00 | 39.10 | 8,444 | -1.77(-4.33%) |
Jul 16, 2024 | 40.70 | 40.93 | 40.61 | 40.87 | 8,344 | +0.06(+0.14%) |
Jul 15, 2024 | 41.00 | 41.00 | 40.81 | 40.81 | 1,742 | +0.08(+0.19%) |
Jul 12, 2024 | 40.24 | 40.99 | 40.24 | 40.73 | 8,331 | +0.46(+1.15%) |
Jul 11, 2024 | 40.44 | 41.10 | 40.00 | 40.27 | 7,696 | -0.17(-0.42%) |
Jul 10, 2024 | 40.34 | 40.44 | 39.87 | 40.44 | 7,040 | +0.29(+0.72%) |
Jul 09, 2024 | 40.60 | 40.60 | 39.87 | 40.15 | 5,857 | -0.41(-1.00%) |
Jul 08, 2024 | 40.57 | 40.63 | 40.42 | 40.56 | 7,505 | +0.05(+0.11%) |
Jul 05, 2024 | 40.11 | 40.61 | 40.11 | 40.51 | 7,287 | +0.43(+1.07%) |
Jul 03, 2024 | 39.70 | 40.10 | 39.70 | 40.08 | 5,869 | +0.18(+0.46%) |
Jul 02, 2024 | 39.52 | 39.90 | 39.52 | 39.90 | 1,190 | +0.03(+0.06%) |