Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 37.59 | 37.84 | 37.00 | 37.53 | 274,187 | +0.23(+0.62%) |
Sep 20, 2024 | 38.43 | 38.87 | 37.16 | 37.30 | 1,069,804 | -1.43(-3.69%) |
Sep 19, 2024 | 38.28 | 38.76 | 37.49 | 38.73 | 291,933 | +1.35(+3.61%) |
Sep 18, 2024 | 37.44 | 38.81 | 36.86 | 37.38 | 267,596 | +0.08(+0.21%) |
Sep 17, 2024 | 37.43 | 38.23 | 36.90 | 37.30 | 164,229 | +0.37(+1.00%) |
Sep 16, 2024 | 36.88 | 37.31 | 36.21 | 36.93 | 191,993 | +0.20(+0.54%) |
Sep 13, 2024 | 36.41 | 36.73 | 36.10 | 36.73 | 186,926 | +0.92(+2.57%) |
Sep 12, 2024 | 35.73 | 35.92 | 35.33 | 35.81 | 126,047 | +0.18(+0.51%) |
Sep 11, 2024 | 35.95 | 35.95 | 34.77 | 35.63 | 182,544 | -0.65(-1.79%) |
Sep 10, 2024 | 36.39 | 36.41 | 35.55 | 36.28 | 152,789 | -0.09(-0.25%) |
Sep 09, 2024 | 36.40 | 36.96 | 36.23 | 36.37 | 193,664 | -0.03(-0.08%) |
Sep 06, 2024 | 37.11 | 37.41 | 36.20 | 36.40 | 142,815 | -0.99(-2.65%) |
Sep 05, 2024 | 38.08 | 38.08 | 37.11 | 37.39 | 211,201 | -0.36(-0.95%) |
Sep 04, 2024 | 38.06 | 38.42 | 37.61 | 37.75 | 202,735 | -0.44(-1.15%) |
Sep 03, 2024 | 38.36 | 39.10 | 37.97 | 38.19 | 302,419 | -0.81(-2.08%) |
Aug 30, 2024 | 39.11 | 39.38 | 38.66 | 39.00 | 224,283 | +0.06(+0.15%) |
Aug 29, 2024 | 39.49 | 39.49 | 38.65 | 38.94 | 172,810 | -0.05(-0.13%) |
Aug 28, 2024 | 38.51 | 39.27 | 38.24 | 38.99 | 140,718 | +0.52(+1.35%) |
Aug 27, 2024 | 38.49 | 38.60 | 37.91 | 38.47 | 234,046 | -0.07(-0.18%) |
Aug 26, 2024 | 38.88 | 39.13 | 38.28 | 38.54 | 271,296 | +0.12(+0.31%) |
Aug 23, 2024 | 36.79 | 39.06 | 36.49 | 38.42 | 248,417 | +1.91(+5.23%) |
Aug 22, 2024 | 36.25 | 36.75 | 36.25 | 36.51 | 167,524 | +0.12(+0.33%) |
Aug 21, 2024 | 36.93 | 36.93 | 36.12 | 36.39 | 144,022 | -0.21(-0.57%) |
Aug 20, 2024 | 37.28 | 37.28 | 36.46 | 36.60 | 170,370 | -0.78(-2.09%) |
Aug 19, 2024 | 36.74 | 37.38 | 36.57 | 37.38 | 136,562 | +0.62(+1.69%) |
Aug 16, 2024 | 36.19 | 37.29 | 36.19 | 36.76 | 158,432 | +0.46(+1.27%) |
Aug 15, 2024 | 36.46 | 37.02 | 36.15 | 36.30 | 170,349 | +0.80(+2.25%) |
Aug 14, 2024 | 35.56 | 35.99 | 35.15 | 35.50 | 152,902 | -0.21(-0.59%) |
Aug 13, 2024 | 35.63 | 35.84 | 34.81 | 35.71 | 258,579 | +0.53(+1.51%) |
Aug 12, 2024 | 35.70 | 36.23 | 34.78 | 35.18 | 231,891 | -0.52(-1.46%) |
Aug 09, 2024 | 35.99 | 36.45 | 35.44 | 35.70 | 146,285 | -0.44(-1.22%) |
Aug 08, 2024 | 36.15 | 36.21 | 35.67 | 36.14 | 173,177 | +0.71(+2.00%) |
Aug 07, 2024 | 36.09 | 36.59 | 35.40 | 35.43 | 182,644 | -0.48(-1.34%) |
Aug 06, 2024 | 35.76 | 36.48 | 35.26 | 35.91 | 204,775 | +0.09(+0.25%) |
Aug 05, 2024 | 35.48 | 36.66 | 34.67 | 35.82 | 283,942 | -1.54(-4.12%) |
Aug 02, 2024 | 36.95 | 37.81 | 36.62 | 37.36 | 343,284 | -1.29(-3.34%) |
Aug 01, 2024 | 40.32 | 40.48 | 38.19 | 38.65 | 275,128 | -1.70(-4.21%) |
Jul 31, 2024 | 40.58 | 41.54 | 39.92 | 40.35 | 277,615 | -0.06(-0.15%) |
Jul 30, 2024 | 40.64 | 40.82 | 39.38 | 40.41 | 247,234 | +0.11(+0.27%) |
Jul 29, 2024 | 41.66 | 41.66 | 40.18 | 40.30 | 346,401 | -1.05(-2.54%) |
Jul 26, 2024 | 41.13 | 42.45 | 39.34 | 41.35 | 327,322 | +0.92(+2.28%) |
Jul 25, 2024 | 39.25 | 40.97 | 37.99 | 40.43 | 435,703 | +0.81(+2.04%) |
Jul 24, 2024 | 40.40 | 40.94 | 38.99 | 39.62 | 338,191 | -0.92(-2.27%) |
Jul 23, 2024 | 38.96 | 40.81 | 38.90 | 40.54 | 359,843 | +1.18(+3.00%) |
Jul 22, 2024 | 38.53 | 39.61 | 37.85 | 39.36 | 246,008 | +0.64(+1.65%) |
Jul 19, 2024 | 38.52 | 39.28 | 38.01 | 38.72 | 364,899 | +0.21(+0.55%) |
Jul 18, 2024 | 39.16 | 40.20 | 38.23 | 38.51 | 296,471 | -1.13(-2.85%) |
Jul 17, 2024 | 37.84 | 39.83 | 37.83 | 39.64 | 308,079 | +1.14(+2.96%) |
Jul 16, 2024 | 37.02 | 38.62 | 36.90 | 38.50 | 319,030 | +1.78(+4.85%) |
Jul 15, 2024 | 35.73 | 37.03 | 35.73 | 36.72 | 266,022 | +1.33(+3.76%) |
Jul 12, 2024 | 35.75 | 36.01 | 35.33 | 35.39 | 241,001 | +0.01(+0.03%) |
Jul 11, 2024 | 34.64 | 35.52 | 33.85 | 35.38 | 319,917 | +1.66(+4.92%) |
Jul 10, 2024 | 32.91 | 33.83 | 32.90 | 33.72 | 154,129 | +0.76(+2.31%) |
Jul 09, 2024 | 32.41 | 32.99 | 32.28 | 32.96 | 165,847 | +0.44(+1.35%) |
Jul 08, 2024 | 32.79 | 33.02 | 32.45 | 32.52 | 199,786 | +0.14(+0.43%) |
Jul 05, 2024 | 32.73 | 32.86 | 32.36 | 32.38 | 152,532 | -0.42(-1.28%) |
Jul 03, 2024 | 33.49 | 33.49 | 32.79 | 32.80 | 88,529 | -0.68(-2.03%) |
Jul 02, 2024 | 32.86 | 33.50 | 32.86 | 33.48 | 211,422 | +0.68(+2.07%) |