Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.15 | 40.76 | 39.65 | 40.06 | 76,591 | +0.50(+1.26%) |
Sep 25, 2024 | 39.55 | 39.80 | 39.16 | 39.56 | 76,915 | -0.06(-0.15%) |
Sep 24, 2024 | 39.42 | 39.83 | 39.15 | 39.62 | 56,356 | +0.23(+0.58%) |
Sep 23, 2024 | 40.27 | 40.36 | 39.29 | 39.39 | 38,715 | -0.79(-1.97%) |
Sep 20, 2024 | 40.85 | 40.85 | 40.00 | 40.18 | 162,338 | -0.87(-2.12%) |
Sep 19, 2024 | 40.81 | 41.15 | 39.80 | 41.05 | 70,103 | +1.18(+2.96%) |
Sep 18, 2024 | 39.31 | 41.20 | 39.08 | 39.87 | 60,207 | +0.47(+1.19%) |
Sep 17, 2024 | 39.29 | 40.18 | 38.80 | 39.40 | 67,361 | +0.57(+1.47%) |
Sep 16, 2024 | 38.74 | 39.12 | 38.30 | 38.83 | 55,749 | +0.09(+0.23%) |
Sep 13, 2024 | 37.99 | 38.82 | 37.83 | 38.74 | 84,574 | +1.04(+2.76%) |
Sep 12, 2024 | 38.23 | 38.24 | 37.27 | 37.70 | 42,683 | -0.22(-0.58%) |
Sep 11, 2024 | 37.55 | 38.02 | 36.87 | 37.92 | 116,293 | +0.14(+0.37%) |
Sep 10, 2024 | 37.91 | 37.97 | 36.93 | 37.78 | 143,176 | -0.12(-0.32%) |
Sep 09, 2024 | 37.80 | 38.38 | 37.64 | 37.90 | 44,998 | +0.12(+0.32%) |
Sep 06, 2024 | 39.27 | 39.27 | 37.51 | 37.78 | 36,840 | -0.55(-1.43%) |
Sep 05, 2024 | 39.10 | 39.25 | 38.20 | 38.33 | 31,517 | -0.49(-1.26%) |
Sep 04, 2024 | 39.51 | 40.00 | 38.74 | 38.82 | 37,686 | -0.72(-1.82%) |
Sep 03, 2024 | 40.02 | 40.02 | 39.13 | 39.54 | 38,462 | -0.44(-1.10%) |
Aug 30, 2024 | 39.87 | 40.09 | 39.14 | 39.98 | 43,110 | -0.09(-0.22%) |
Aug 29, 2024 | 40.13 | 40.43 | 39.28 | 40.07 | 24,959 | +0.41(+1.03%) |
Aug 28, 2024 | 39.42 | 40.22 | 39.15 | 39.66 | 23,083 | +0.27(+0.69%) |
Aug 27, 2024 | 39.72 | 39.72 | 39.05 | 39.39 | 41,927 | -0.54(-1.35%) |
Aug 26, 2024 | 40.90 | 40.90 | 39.93 | 39.93 | 40,911 | -0.31(-0.77%) |
Aug 23, 2024 | 38.14 | 40.99 | 37.60 | 40.24 | 49,715 | +2.45(+6.48%) |
Aug 22, 2024 | 37.65 | 38.12 | 37.45 | 37.79 | 32,433 | +0.16(+0.43%) |
Aug 21, 2024 | 37.84 | 37.84 | 37.25 | 37.63 | 27,205 | +0.22(+0.59%) |
Aug 20, 2024 | 37.87 | 37.87 | 37.06 | 37.41 | 31,048 | -0.64(-1.68%) |
Aug 19, 2024 | 37.96 | 38.06 | 37.54 | 38.05 | 35,244 | +0.19(+0.50%) |
Aug 16, 2024 | 37.03 | 38.09 | 37.03 | 37.86 | 36,718 | +0.78(+2.10%) |
Aug 15, 2024 | 36.75 | 37.57 | 36.75 | 37.08 | 40,634 | +1.12(+3.11%) |
Aug 14, 2024 | 36.20 | 36.20 | 35.57 | 35.96 | 31,797 | -0.11(-0.30%) |
Aug 13, 2024 | 36.17 | 36.21 | 35.33 | 36.07 | 27,672 | +0.45(+1.26%) |
Aug 12, 2024 | 36.36 | 36.36 | 35.15 | 35.62 | 26,850 | -0.53(-1.47%) |
Aug 09, 2024 | 36.72 | 36.72 | 35.52 | 36.15 | 43,428 | -0.71(-1.93%) |
Aug 08, 2024 | 36.85 | 36.86 | 36.11 | 36.86 | 27,750 | +0.49(+1.35%) |
Aug 07, 2024 | 37.42 | 37.73 | 36.34 | 36.37 | 40,751 | -0.57(-1.54%) |
Aug 06, 2024 | 36.89 | 37.34 | 36.66 | 36.94 | 47,733 | -0.01(-0.03%) |
Aug 05, 2024 | 35.92 | 37.45 | 34.98 | 36.95 | 91,172 | -0.66(-1.75%) |
Aug 02, 2024 | 36.97 | 37.89 | 36.78 | 37.61 | 56,893 | -1.19(-3.07%) |
Aug 01, 2024 | 41.75 | 41.75 | 38.45 | 38.80 | 87,485 | -2.88(-6.91%) |
Jul 31, 2024 | 41.71 | 43.44 | 41.25 | 41.68 | 115,982 | +0.30(+0.72%) |
Jul 30, 2024 | 40.50 | 42.56 | 40.46 | 41.38 | 138,866 | +1.33(+3.32%) |
Jul 29, 2024 | 40.72 | 41.08 | 39.90 | 40.05 | 75,666 | -0.55(-1.35%) |
Jul 26, 2024 | 40.68 | 41.00 | 40.31 | 40.60 | 58,578 | +0.30(+0.74%) |
Jul 25, 2024 | 38.70 | 40.91 | 38.62 | 40.30 | 75,923 | +1.75(+4.54%) |
Jul 24, 2024 | 38.95 | 39.98 | 38.46 | 38.55 | 77,759 | -0.68(-1.73%) |
Jul 23, 2024 | 37.53 | 40.00 | 37.36 | 39.23 | 140,379 | +1.41(+3.73%) |
Jul 22, 2024 | 37.47 | 37.99 | 36.74 | 37.82 | 86,885 | +0.17(+0.45%) |
Jul 19, 2024 | 37.77 | 38.08 | 37.31 | 37.65 | 45,056 | -0.11(-0.29%) |
Jul 18, 2024 | 38.70 | 38.99 | 37.42 | 37.76 | 60,498 | -1.18(-3.03%) |
Jul 17, 2024 | 38.46 | 39.85 | 38.46 | 38.94 | 76,288 | +0.12(+0.31%) |
Jul 16, 2024 | 36.74 | 38.86 | 36.67 | 38.82 | 80,445 | +2.51(+6.91%) |
Jul 15, 2024 | 35.43 | 36.73 | 35.31 | 36.31 | 50,613 | +1.29(+3.68%) |
Jul 12, 2024 | 35.15 | 35.50 | 34.63 | 35.02 | 69,174 | +0.20(+0.57%) |
Jul 11, 2024 | 33.89 | 35.07 | 33.43 | 34.82 | 75,047 | +1.86(+5.64%) |
Jul 10, 2024 | 31.89 | 32.97 | 31.75 | 32.96 | 44,210 | +1.16(+3.63%) |
Jul 09, 2024 | 31.69 | 31.83 | 31.41 | 31.81 | 79,247 | +0.02(+0.06%) |
Jul 08, 2024 | 31.95 | 32.31 | 31.72 | 31.79 | 46,845 | +0.16(+0.50%) |
Jul 05, 2024 | 32.11 | 32.25 | 31.61 | 31.63 | 47,732 | -0.62(-1.93%) |
Jul 03, 2024 | 32.68 | 32.68 | 32.17 | 32.25 | 25,179 | -0.49(-1.51%) |
Jul 02, 2024 | 32.47 | 32.76 | 32.18 | 32.75 | 36,759 | +0.29(+0.88%) |