Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 38.94 | 38.94 | 38.19 | 38.29 | 56,953 | -0.61(-1.57%) |
Sep 24, 2024 | 39.21 | 39.38 | 38.82 | 38.90 | 47,724 | -0.18(-0.46%) |
Sep 23, 2024 | 39.12 | 39.34 | 38.53 | 39.08 | 47,851 | +0.07(+0.18%) |
Sep 20, 2024 | 39.07 | 39.85 | 39.01 | 39.01 | 150,278 | -0.17(-0.43%) |
Sep 19, 2024 | 38.87 | 39.32 | 38.33 | 39.18 | 51,857 | +0.78(+2.03%) |
Sep 18, 2024 | 38.27 | 39.27 | 38.17 | 38.40 | 63,534 | -0.07(-0.18%) |
Sep 17, 2024 | 38.38 | 38.93 | 38.08 | 38.47 | 82,699 | +0.38(+1.00%) |
Sep 16, 2024 | 37.93 | 38.15 | 37.54 | 38.09 | 41,643 | +0.39(+1.03%) |
Sep 13, 2024 | 37.06 | 38.27 | 36.92 | 37.70 | 54,326 | +0.87(+2.36%) |
Sep 12, 2024 | 36.72 | 37.06 | 36.67 | 36.83 | 42,543 | +0.23(+0.63%) |
Sep 11, 2024 | 37.01 | 37.08 | 36.12 | 36.60 | 56,288 | -0.58(-1.56%) |
Sep 10, 2024 | 37.37 | 37.37 | 36.73 | 37.18 | 42,205 | +0.01(+0.03%) |
Sep 09, 2024 | 37.28 | 37.50 | 36.86 | 37.17 | 74,038 | -0.25(-0.67%) |
Sep 06, 2024 | 39.08 | 39.20 | 37.40 | 37.42 | 68,014 | -1.56(-4.00%) |
Sep 05, 2024 | 39.00 | 39.17 | 38.40 | 38.98 | 151,768 | -0.01(-0.03%) |
Sep 04, 2024 | 38.72 | 39.62 | 38.71 | 38.99 | 65,864 | +0.19(+0.49%) |
Sep 03, 2024 | 38.32 | 38.86 | 38.20 | 38.80 | 124,714 | +0.44(+1.15%) |
Aug 30, 2024 | 38.56 | 38.63 | 37.97 | 38.36 | 77,259 | -0.23(-0.60%) |
Aug 29, 2024 | 38.23 | 38.63 | 37.90 | 38.59 | 49,267 | +0.61(+1.61%) |
Aug 28, 2024 | 37.98 | 38.44 | 37.87 | 37.98 | 51,429 | +0.09(+0.24%) |
Aug 27, 2024 | 37.87 | 38.13 | 37.77 | 37.89 | 52,039 | -0.06(-0.16%) |
Aug 26, 2024 | 38.15 | 38.59 | 37.90 | 37.95 | 61,931 | -0.10(-0.26%) |
Aug 23, 2024 | 37.16 | 38.28 | 36.92 | 38.05 | 133,586 | +0.82(+2.20%) |
Aug 22, 2024 | 36.64 | 37.42 | 36.64 | 37.23 | 130,242 | +0.59(+1.61%) |
Aug 21, 2024 | 36.05 | 36.76 | 35.83 | 36.64 | 55,307 | +0.61(+1.69%) |
Aug 20, 2024 | 36.92 | 36.92 | 35.90 | 36.03 | 42,335 | -0.82(-2.23%) |
Aug 19, 2024 | 36.57 | 36.91 | 36.40 | 36.85 | 48,847 | +0.51(+1.40%) |
Aug 16, 2024 | 36.00 | 36.35 | 35.58 | 36.34 | 123,871 | +0.29(+0.80%) |
Aug 15, 2024 | 36.23 | 36.36 | 35.85 | 36.05 | 46,033 | +0.37(+1.04%) |
Aug 14, 2024 | 36.23 | 36.23 | 35.23 | 35.68 | 67,709 | -0.42(-1.16%) |
Aug 13, 2024 | 35.18 | 36.15 | 34.87 | 36.10 | 63,315 | +1.16(+3.32%) |
Aug 12, 2024 | 35.29 | 35.29 | 34.48 | 34.94 | 64,967 | -0.27(-0.77%) |
Aug 09, 2024 | 35.13 | 35.33 | 34.87 | 35.21 | 63,693 | +0.05(+0.14%) |
Aug 08, 2024 | 35.36 | 35.37 | 34.99 | 35.16 | 40,426 | +0.18(+0.51%) |
Aug 07, 2024 | 35.30 | 35.30 | 34.83 | 34.98 | 82,157 | +0.05(+0.14%) |
Aug 06, 2024 | 34.95 | 35.55 | 34.93 | 34.93 | 98,819 | -0.06(-0.17%) |
Aug 05, 2024 | 34.00 | 35.57 | 33.84 | 34.99 | 133,253 | -1.78(-4.84%) |
Aug 02, 2024 | 36.60 | 37.19 | 36.55 | 36.77 | 65,372 | -0.56(-1.50%) |
Aug 01, 2024 | 38.41 | 38.56 | 37.00 | 37.33 | 73,412 | -0.90(-2.35%) |
Jul 31, 2024 | 37.89 | 38.62 | 37.66 | 38.23 | 86,845 | +0.43(+1.14%) |
Jul 30, 2024 | 38.43 | 38.43 | 37.53 | 37.80 | 42,493 | -0.35(-0.92%) |
Jul 29, 2024 | 38.03 | 38.32 | 37.74 | 38.15 | 60,686 | +0.21(+0.55%) |
Jul 26, 2024 | 37.88 | 38.15 | 37.28 | 37.94 | 74,050 | +0.44(+1.17%) |
Jul 25, 2024 | 37.35 | 38.08 | 37.35 | 37.50 | 61,776 | +0.31(+0.83%) |
Jul 24, 2024 | 37.43 | 37.81 | 37.11 | 37.19 | 55,612 | -0.25(-0.67%) |
Jul 23, 2024 | 37.44 | 37.98 | 37.34 | 37.44 | 97,538 | +0.12(+0.32%) |
Jul 22, 2024 | 37.02 | 37.38 | 36.52 | 37.32 | 72,392 | +0.32(+0.86%) |
Jul 19, 2024 | 37.30 | 37.50 | 36.92 | 37.00 | 53,966 | -0.21(-0.56%) |
Jul 18, 2024 | 37.19 | 37.62 | 37.03 | 37.21 | 45,913 | +0.01(+0.03%) |
Jul 17, 2024 | 36.97 | 37.50 | 36.82 | 37.20 | 88,443 | -0.02(-0.05%) |
Jul 16, 2024 | 36.43 | 37.53 | 36.29 | 37.22 | 100,445 | +0.94(+2.59%) |
Jul 15, 2024 | 36.42 | 36.54 | 36.00 | 36.28 | 148,422 | +0.13(+0.36%) |
Jul 12, 2024 | 36.85 | 37.17 | 36.08 | 36.15 | 78,181 | -0.32(-0.88%) |
Jul 11, 2024 | 36.00 | 36.90 | 35.69 | 36.47 | 77,328 | +0.89(+2.50%) |
Jul 10, 2024 | 35.95 | 35.95 | 35.33 | 35.58 | 46,393 | -0.09(-0.25%) |
Jul 09, 2024 | 36.25 | 36.57 | 35.65 | 35.67 | 84,759 | -0.53(-1.46%) |
Jul 08, 2024 | 35.60 | 36.42 | 35.60 | 36.20 | 50,427 | +0.56(+1.57%) |
Jul 05, 2024 | 35.70 | 35.79 | 35.22 | 35.64 | 55,028 | -0.11(-0.31%) |
Jul 03, 2024 | 36.38 | 36.61 | 35.67 | 35.75 | 30,043 | -0.57(-1.57%) |
Jul 02, 2024 | 35.97 | 36.32 | 35.83 | 36.32 | 59,214 | +0.44(+1.23%) |