Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 39.41 | 40.15 | 39.39 | 39.65 | 365,329 | +0.55(+1.41%) |
Sep 16, 2024 | 39.10 | 39.53 | 38.74 | 39.10 | 389,096 | +0.22(+0.57%) |
Sep 13, 2024 | 39.52 | 39.63 | 38.53 | 38.88 | 361,000 | -0.42(-1.07%) |
Sep 12, 2024 | 39.33 | 39.56 | 38.73 | 39.30 | 323,640 | +0.19(+0.49%) |
Sep 11, 2024 | 39.93 | 39.93 | 37.79 | 39.11 | 557,134 | -0.62(-1.56%) |
Sep 10, 2024 | 41.72 | 41.76 | 39.15 | 39.73 | 1,062,731 | -2.48(-5.88%) |
Sep 09, 2024 | 41.34 | 42.26 | 40.75 | 42.21 | 454,444 | +1.39(+3.41%) |
Sep 06, 2024 | 41.56 | 41.79 | 40.75 | 40.82 | 411,871 | -0.67(-1.61%) |
Sep 05, 2024 | 40.50 | 41.98 | 39.60 | 41.49 | 446,991 | +1.40(+3.49%) |
Sep 04, 2024 | 40.31 | 40.77 | 39.97 | 40.09 | 137,762 | -0.30(-0.74%) |
Sep 03, 2024 | 40.70 | 41.15 | 40.27 | 40.39 | 220,791 | -0.48(-1.17%) |
Aug 30, 2024 | 40.49 | 40.91 | 40.32 | 40.87 | 177,870 | +0.42(+1.04%) |
Aug 29, 2024 | 40.51 | 40.93 | 39.95 | 40.45 | 125,589 | +0.06(+0.15%) |
Aug 28, 2024 | 39.79 | 40.44 | 39.50 | 40.39 | 174,212 | +0.45(+1.13%) |
Aug 27, 2024 | 39.50 | 40.22 | 39.21 | 39.94 | 149,336 | +0.21(+0.53%) |
Aug 26, 2024 | 40.20 | 40.55 | 39.47 | 39.73 | 292,386 | -0.09(-0.23%) |
Aug 23, 2024 | 39.07 | 39.87 | 38.74 | 39.82 | 234,655 | +0.82(+2.10%) |
Aug 22, 2024 | 38.66 | 39.12 | 38.50 | 39.00 | 147,255 | +0.19(+0.49%) |
Aug 21, 2024 | 38.58 | 38.82 | 38.04 | 38.81 | 185,476 | +0.51(+1.33%) |
Aug 20, 2024 | 38.57 | 38.69 | 37.67 | 38.30 | 245,603 | -0.42(-1.08%) |
Aug 19, 2024 | 39.36 | 40.10 | 38.41 | 38.72 | 404,971 | +0.14(+0.36%) |
Aug 16, 2024 | 37.23 | 38.98 | 37.01 | 38.58 | 325,934 | +1.37(+3.68%) |
Aug 15, 2024 | 37.32 | 37.57 | 37.12 | 37.21 | 197,192 | +0.48(+1.31%) |
Aug 14, 2024 | 35.71 | 36.97 | 35.60 | 36.73 | 324,469 | +1.12(+3.15%) |
Aug 13, 2024 | 34.29 | 35.86 | 34.24 | 35.61 | 863,045 | +1.47(+4.31%) |
Aug 12, 2024 | 35.70 | 36.11 | 34.10 | 34.14 | 607,585 | -1.81(-5.03%) |
Aug 09, 2024 | 37.54 | 37.80 | 35.40 | 35.95 | 418,672 | -1.64(-4.36%) |
Aug 08, 2024 | 37.00 | 37.85 | 36.99 | 37.59 | 223,069 | +0.75(+2.04%) |
Aug 07, 2024 | 38.44 | 38.46 | 36.19 | 36.84 | 387,359 | -1.04(-2.75%) |
Aug 06, 2024 | 40.96 | 41.11 | 37.34 | 37.88 | 467,588 | -0.71(-1.84%) |
Aug 05, 2024 | 37.27 | 38.70 | 37.16 | 38.59 | 504,332 | -0.70(-1.78%) |
Aug 02, 2024 | 38.15 | 39.55 | 37.95 | 39.29 | 358,992 | +0.62(+1.60%) |
Aug 01, 2024 | 39.67 | 39.99 | 38.02 | 38.67 | 276,255 | -0.90(-2.27%) |
Jul 31, 2024 | 39.77 | 40.32 | 39.18 | 39.57 | 283,493 | -0.21(-0.53%) |
Jul 30, 2024 | 38.87 | 40.17 | 38.87 | 39.78 | 252,177 | +1.14(+2.95%) |
Jul 29, 2024 | 38.80 | 38.91 | 37.89 | 38.64 | 240,993 | +0.18(+0.47%) |
Jul 26, 2024 | 37.64 | 38.47 | 37.64 | 38.46 | 262,528 | +1.08(+2.89%) |
Jul 25, 2024 | 37.95 | 38.28 | 37.33 | 37.38 | 452,261 | -0.16(-0.43%) |
Jul 24, 2024 | 38.25 | 38.57 | 37.51 | 37.54 | 322,570 | -0.62(-1.62%) |
Jul 23, 2024 | 38.07 | 38.70 | 37.92 | 38.16 | 341,862 | +0.12(+0.32%) |
Jul 22, 2024 | 38.58 | 39.10 | 37.86 | 38.04 | 407,923 | -0.64(-1.65%) |
Jul 19, 2024 | 40.38 | 40.38 | 38.59 | 38.68 | 291,341 | -1.67(-4.14%) |
Jul 18, 2024 | 39.03 | 40.37 | 39.03 | 40.35 | 375,431 | +1.20(+3.07%) |
Jul 17, 2024 | 39.55 | 40.11 | 39.10 | 39.15 | 440,350 | -0.42(-1.06%) |
Jul 16, 2024 | 38.24 | 39.58 | 38.12 | 39.57 | 365,854 | +1.77(+4.68%) |
Jul 15, 2024 | 36.94 | 37.86 | 36.79 | 37.80 | 667,223 | +1.75(+4.85%) |
Jul 12, 2024 | 36.60 | 37.02 | 35.98 | 36.05 | 246,788 | -0.60(-1.64%) |
Jul 11, 2024 | 36.56 | 36.78 | 36.06 | 36.65 | 304,485 | +0.40(+1.10%) |
Jul 10, 2024 | 35.86 | 36.25 | 35.66 | 36.25 | 155,712 | +0.56(+1.57%) |
Jul 09, 2024 | 36.12 | 36.38 | 35.64 | 35.69 | 211,656 | -0.50(-1.38%) |
Jul 08, 2024 | 36.00 | 36.56 | 35.98 | 36.19 | 258,097 | +0.41(+1.15%) |
Jul 05, 2024 | 35.91 | 36.09 | 35.24 | 35.78 | 189,580 | -0.06(-0.17%) |
Jul 03, 2024 | 36.75 | 36.93 | 35.72 | 35.84 | 124,593 | -0.77(-2.10%) |
Jul 02, 2024 | 35.90 | 36.61 | 35.75 | 36.61 | 280,443 | +0.51(+1.41%) |