Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.00 | 40.10 | 39.91 | 39.97 | 11,287 | +1.11(+2.86%) |
Sep 25, 2024 | 39.32 | 39.37 | 38.83 | 38.86 | 8,400 | -0.24(-0.61%) |
Sep 24, 2024 | 39.41 | 39.41 | 39.04 | 39.10 | 12,353 | -0.31(-0.79%) |
Sep 23, 2024 | 39.60 | 39.63 | 39.38 | 39.41 | 10,421 | -0.08(-0.21%) |
Sep 20, 2024 | 39.79 | 39.79 | 39.32 | 39.49 | 15,374 | -0.30(-0.75%) |
Sep 19, 2024 | 39.32 | 39.85 | 39.32 | 39.79 | 9,944 | +0.15(+0.38%) |
Sep 18, 2024 | 39.44 | 39.96 | 39.44 | 39.64 | 8,350 | +0.34(+0.86%) |
Sep 17, 2024 | 39.27 | 39.36 | 39.22 | 39.30 | 10,399 | +0.93(+2.43%) |
Sep 16, 2024 | 38.05 | 38.40 | 38.03 | 38.37 | 17,320 | +0.70(+1.86%) |
Sep 13, 2024 | 37.76 | 38.02 | 37.66 | 37.67 | 13,407 | +0.21(+0.56%) |
Sep 12, 2024 | 37.10 | 37.46 | 37.09 | 37.46 | 18,315 | +0.22(+0.59%) |
Sep 11, 2024 | 36.83 | 37.24 | 36.48 | 37.24 | 23,193 | +0.63(+1.72%) |
Sep 10, 2024 | 36.53 | 36.70 | 36.41 | 36.61 | 24,922 | -0.58(-1.56%) |
Sep 09, 2024 | 37.17 | 37.35 | 37.08 | 37.19 | 12,368 | +0.24(+0.65%) |
Sep 06, 2024 | 37.33 | 37.43 | 36.90 | 36.95 | 10,753 | -0.32(-0.86%) |
Sep 05, 2024 | 37.39 | 37.48 | 37.25 | 37.27 | 16,099 | -0.12(-0.32%) |
Sep 04, 2024 | 37.50 | 37.62 | 37.26 | 37.39 | 18,682 | +0.29(+0.78%) |
Sep 03, 2024 | 37.15 | 37.49 | 37.10 | 37.10 | 28,561 | -1.84(-4.73%) |
Aug 30, 2024 | 38.60 | 38.94 | 38.57 | 38.94 | 16,423 | -0.08(-0.21%) |
Aug 29, 2024 | 38.84 | 39.06 | 38.84 | 39.02 | 17,215 | +0.47(+1.22%) |
Aug 28, 2024 | 38.43 | 38.62 | 38.43 | 38.55 | 17,084 | -0.27(-0.70%) |
Aug 27, 2024 | 38.68 | 38.90 | 38.67 | 38.82 | 11,600 | +0.13(+0.34%) |
Aug 26, 2024 | 38.77 | 38.78 | 38.64 | 38.69 | 11,352 | -0.02(-0.05%) |
Aug 23, 2024 | 38.34 | 38.79 | 38.31 | 38.71 | 13,401 | +0.28(+0.72%) |
Aug 22, 2024 | 38.59 | 38.61 | 38.43 | 38.43 | 16,378 | -0.19(-0.49%) |
Aug 21, 2024 | 38.66 | 38.66 | 38.48 | 38.62 | 10,204 | +0.31(+0.81%) |
Aug 20, 2024 | 38.23 | 38.34 | 38.22 | 38.31 | 12,375 | -0.30(-0.78%) |
Aug 19, 2024 | 38.47 | 38.61 | 38.40 | 38.61 | 17,952 | +0.39(+1.02%) |
Aug 16, 2024 | 38.02 | 38.27 | 37.95 | 38.22 | 20,721 | -0.22(-0.57%) |
Aug 15, 2024 | 38.25 | 38.60 | 38.25 | 38.44 | 14,191 | +1.15(+3.08%) |
Aug 14, 2024 | 36.93 | 37.29 | 36.93 | 37.29 | 14,009 | +0.44(+1.19%) |
Aug 13, 2024 | 36.41 | 36.90 | 36.34 | 36.85 | 26,000 | +0.57(+1.58%) |
Aug 12, 2024 | 36.21 | 36.41 | 36.19 | 36.28 | 35,690 | -0.11(-0.31%) |
Aug 09, 2024 | 36.04 | 36.49 | 36.04 | 36.39 | 22,797 | +0.30(+0.83%) |
Aug 08, 2024 | 36.25 | 36.25 | 35.93 | 36.09 | 22,362 | +0.68(+1.92%) |
Aug 07, 2024 | 35.95 | 36.07 | 35.41 | 35.41 | 42,224 | +0.23(+0.65%) |
Aug 06, 2024 | 34.92 | 35.37 | 34.92 | 35.18 | 58,645 | -0.06(-0.18%) |
Aug 05, 2024 | 35.12 | 35.44 | 34.78 | 35.24 | 22,287 | -0.30(-0.83%) |
Aug 02, 2024 | 35.51 | 35.75 | 35.12 | 35.54 | 22,783 | -1.71(-4.59%) |
Aug 01, 2024 | 37.91 | 37.91 | 37.20 | 37.25 | 22,304 | -1.45(-3.75%) |
Jul 31, 2024 | 38.71 | 38.91 | 38.61 | 38.70 | 12,346 | -0.10(-0.26%) |
Jul 30, 2024 | 38.73 | 38.88 | 38.62 | 38.80 | 40,003 | +0.19(+0.49%) |
Jul 29, 2024 | 38.41 | 38.66 | 38.41 | 38.61 | 45,882 | -0.01(-0.03%) |
Jul 26, 2024 | 38.50 | 38.70 | 38.46 | 38.62 | 11,993 | +0.34(+0.89%) |
Jul 25, 2024 | 38.22 | 38.65 | 38.12 | 38.28 | 16,378 | +0.04(+0.10%) |
Jul 24, 2024 | 38.27 | 38.51 | 38.20 | 38.24 | 36,849 | +0.39(+1.03%) |
Jul 23, 2024 | 37.65 | 37.99 | 37.65 | 37.85 | 13,039 | +0.57(+1.53%) |
Jul 22, 2024 | 37.24 | 37.35 | 37.17 | 37.28 | 13,728 | +0.54(+1.47%) |
Jul 19, 2024 | 36.73 | 36.89 | 36.69 | 36.74 | 19,531 | +0.05(+0.14%) |
Jul 18, 2024 | 37.12 | 37.26 | 36.69 | 36.69 | 20,704 | -0.68(-1.82%) |
Jul 17, 2024 | 37.32 | 37.51 | 37.21 | 37.37 | 15,862 | -0.09(-0.24%) |
Jul 16, 2024 | 37.10 | 37.47 | 37.10 | 37.46 | 13,099 | +0.38(+1.02%) |
Jul 15, 2024 | 37.22 | 37.24 | 37.05 | 37.08 | 21,166 | -0.15(-0.40%) |
Jul 12, 2024 | 37.08 | 37.34 | 37.08 | 37.23 | 13,190 | +0.28(+0.76%) |
Jul 11, 2024 | 36.99 | 37.01 | 36.89 | 36.95 | 17,595 | +0.39(+1.07%) |
Jul 10, 2024 | 36.33 | 36.56 | 36.32 | 36.56 | 11,092 | +0.66(+1.84%) |
Jul 09, 2024 | 35.72 | 36.01 | 35.68 | 35.90 | 18,086 | -0.31(-0.86%) |
Jul 08, 2024 | 36.36 | 36.41 | 36.12 | 36.21 | 18,030 | +0.02(+0.06%) |
Jul 05, 2024 | 36.17 | 36.41 | 36.12 | 36.19 | 16,948 | +0.45(+1.27%) |
Jul 03, 2024 | 35.95 | 35.95 | 35.68 | 35.74 | 12,427 | +0.16(+0.44%) |
Jul 02, 2024 | 35.58 | 35.63 | 35.41 | 35.58 | 35,307 | +0.10(+0.28%) |