Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.03 | 38.03 | 37.91 | 37.99 | 3,387 | -0.00(-0.01%) |
Sep 25, 2024 | 38.02 | 38.02 | 37.98 | 37.99 | 1,235 | -0.13(-0.33%) |
Sep 24, 2024 | 38.13 | 38.17 | 38.03 | 38.12 | 4,987 | -0.11(-0.29%) |
Sep 23, 2024 | 38.13 | 38.23 | 38.12 | 38.23 | 5,375 | +0.24(+0.63%) |
Sep 20, 2024 | 37.86 | 37.99 | 37.84 | 37.99 | 2,635 | +0.01(+0.03%) |
Sep 19, 2024 | 38.15 | 38.15 | 37.90 | 37.98 | 3,645 | +0.16(+0.41%) |
Sep 18, 2024 | 38.09 | 38.09 | 37.78 | 37.82 | 5,145 | -0.31(-0.81%) |
Sep 17, 2024 | 38.31 | 38.39 | 38.09 | 38.13 | 4,204 | -0.20(-0.53%) |
Sep 16, 2024 | 38.29 | 38.33 | 38.23 | 38.33 | 3,161 | +0.25(+0.65%) |
Sep 13, 2024 | 38.01 | 38.09 | 38.01 | 38.08 | 1,795 | +0.22(+0.58%) |
Sep 12, 2024 | 37.75 | 37.86 | 37.60 | 37.86 | 2,494 | +0.17(+0.45%) |
Sep 11, 2024 | 37.50 | 37.70 | 37.50 | 37.70 | 941 | -0.23(-0.62%) |
Sep 10, 2024 | 37.87 | 37.93 | 37.76 | 37.93 | 8,666 | +0.10(+0.25%) |
Sep 09, 2024 | 37.72 | 37.97 | 37.72 | 37.83 | 9,052 | +0.35(+0.93%) |
Sep 06, 2024 | 37.93 | 38.00 | 37.49 | 37.49 | 22,442 | -0.32(-0.83%) |
Sep 05, 2024 | 37.84 | 37.84 | 37.80 | 37.80 | 699 | -0.30(-0.79%) |
Sep 04, 2024 | 37.98 | 38.15 | 37.98 | 38.11 | 1,885 | +0.11(+0.28%) |
Sep 03, 2024 | 38.13 | 38.22 | 37.98 | 38.00 | 5,694 | -0.18(-0.46%) |
Aug 30, 2024 | 38.00 | 38.17 | 37.89 | 38.17 | 4,019 | +0.31(+0.82%) |
Aug 29, 2024 | 37.85 | 38.01 | 37.83 | 37.86 | 7,856 | +0.09(+0.25%) |
Aug 28, 2024 | 37.88 | 37.88 | 37.67 | 37.77 | 18,068 | +0.01(+0.03%) |
Aug 27, 2024 | 37.74 | 37.76 | 37.69 | 37.76 | 47,545 | +0.05(+0.13%) |
Aug 26, 2024 | 37.76 | 37.81 | 37.64 | 37.71 | 7,090 | +0.09(+0.24%) |
Aug 23, 2024 | 37.50 | 37.62 | 37.41 | 37.62 | 5,341 | +0.17(+0.45%) |
Aug 22, 2024 | 37.50 | 37.54 | 37.37 | 37.45 | 6,785 | -0.03(-0.07%) |
Aug 21, 2024 | 37.43 | 37.48 | 37.37 | 37.48 | 15,559 | +0.23(+0.62%) |
Aug 20, 2024 | 37.18 | 37.29 | 37.18 | 37.25 | 6,060 | -0.02(-0.07%) |
Aug 19, 2024 | 37.12 | 37.27 | 37.12 | 37.27 | 9,461 | +0.21(+0.57%) |
Aug 16, 2024 | 36.86 | 37.06 | 36.86 | 37.06 | 25,124 | +0.19(+0.52%) |
Aug 15, 2024 | 36.78 | 36.90 | 36.76 | 36.87 | 3,224 | +0.29(+0.79%) |
Aug 14, 2024 | 36.42 | 36.58 | 36.42 | 36.58 | 5,297 | +0.21(+0.57%) |
Aug 13, 2024 | 36.35 | 36.37 | 36.15 | 36.37 | 7,623 | +0.20(+0.54%) |
Aug 12, 2024 | 36.28 | 36.33 | 36.18 | 36.18 | 3,208 | -0.17(-0.48%) |
Aug 09, 2024 | 36.27 | 36.42 | 36.26 | 36.35 | 6,599 | +0.03(+0.09%) |
Aug 08, 2024 | 36.02 | 36.34 | 36.02 | 36.32 | 4,798 | +0.33(+0.93%) |
Aug 07, 2024 | 36.13 | 36.44 | 35.99 | 35.99 | 12,990 | -0.01(-0.04%) |
Aug 06, 2024 | 35.76 | 36.38 | 35.76 | 36.00 | 11,250 | +0.26(+0.73%) |
Aug 05, 2024 | 36.03 | 36.03 | 35.61 | 35.74 | 20,717 | -0.79(-2.15%) |
Aug 02, 2024 | 36.64 | 36.64 | 36.15 | 36.53 | 4,685 | -0.08(-0.22%) |
Aug 01, 2024 | 36.46 | 36.61 | 36.44 | 36.61 | 11,142 | +0.07(+0.20%) |
Jul 31, 2024 | 36.57 | 36.62 | 36.49 | 36.53 | 12,294 | +0.07(+0.19%) |
Jul 30, 2024 | 36.34 | 36.50 | 36.34 | 36.46 | 4,313 | +0.04(+0.11%) |
Jul 29, 2024 | 36.23 | 36.47 | 36.23 | 36.42 | 3,298 | +0.17(+0.47%) |
Jul 26, 2024 | 36.14 | 36.38 | 36.12 | 36.25 | 4,413 | +0.48(+1.34%) |
Jul 25, 2024 | 35.90 | 36.21 | 35.77 | 35.77 | 12,048 | -0.14(-0.39%) |
Jul 24, 2024 | 35.92 | 36.03 | 35.91 | 35.91 | 4,923 | -0.26(-0.72%) |
Jul 23, 2024 | 36.40 | 36.42 | 36.17 | 36.17 | 13,638 | -0.21(-0.59%) |
Jul 22, 2024 | 36.24 | 36.38 | 36.23 | 36.38 | 3,100 | +0.23(+0.65%) |
Jul 19, 2024 | 36.49 | 36.49 | 36.15 | 36.15 | 11,500 | -0.26(-0.73%) |
Jul 18, 2024 | 36.70 | 36.73 | 36.41 | 36.41 | 9,425 | -0.26(-0.70%) |
Jul 17, 2024 | 36.58 | 36.67 | 36.58 | 36.67 | 2,085 | +0.24(+0.67%) |
Jul 16, 2024 | 36.37 | 36.43 | 36.31 | 36.43 | 3,314 | +0.36(+0.99%) |
Jul 15, 2024 | 36.14 | 36.19 | 36.07 | 36.07 | 9,462 | -0.02(-0.06%) |
Jul 12, 2024 | 36.01 | 36.24 | 36.01 | 36.09 | 7,440 | +0.30(+0.83%) |
Jul 11, 2024 | 35.61 | 35.82 | 35.61 | 35.79 | 36,939 | +0.27(+0.77%) |
Jul 10, 2024 | 35.26 | 35.52 | 35.26 | 35.52 | 6,719 | +0.20(+0.55%) |
Jul 09, 2024 | 35.29 | 35.35 | 35.29 | 35.32 | 9,900 | -0.04(-0.10%) |
Jul 08, 2024 | 35.52 | 35.52 | 35.36 | 35.36 | 4,893 | -0.12(-0.32%) |
Jul 05, 2024 | 35.28 | 35.48 | 35.26 | 35.48 | 2,158 | +0.10(+0.29%) |
Jul 03, 2024 | 35.40 | 35.40 | 35.30 | 35.37 | 4,883 | +0.01(+0.02%) |
Jul 02, 2024 | 35.22 | 35.37 | 35.21 | 35.37 | 5,320 | +0.15(+0.42%) |