Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.26 | 39.30 | 39.03 | 39.17 | 47,146 | +0.21(+0.54%) |
Sep 25, 2024 | 39.25 | 39.25 | 38.84 | 38.96 | 11,376 | -0.37(-0.94%) |
Sep 24, 2024 | 39.28 | 39.39 | 39.13 | 39.33 | 13,337 | -0.09(-0.23%) |
Sep 23, 2024 | 39.35 | 39.50 | 39.17 | 39.42 | 12,097 | -0.13(-0.33%) |
Sep 20, 2024 | 39.71 | 39.74 | 39.38 | 39.55 | 18,543 | -0.35(-0.88%) |
Sep 19, 2024 | 39.86 | 39.90 | 39.42 | 39.90 | 18,892 | +0.77(+1.97%) |
Sep 18, 2024 | 38.85 | 39.33 | 38.85 | 39.13 | 10,780 | +0.26(+0.67%) |
Sep 17, 2024 | 38.91 | 39.27 | 38.87 | 38.87 | 6,488 | +0.17(+0.44%) |
Sep 16, 2024 | 38.60 | 38.75 | 38.48 | 38.70 | 4,614 | +0.36(+0.94%) |
Sep 13, 2024 | 37.94 | 38.45 | 37.94 | 38.34 | 9,250 | +0.70(+1.86%) |
Sep 12, 2024 | 37.17 | 37.67 | 37.17 | 37.64 | 10,061 | +0.51(+1.37%) |
Sep 11, 2024 | 36.79 | 37.13 | 36.23 | 37.13 | 13,497 | +0.05(+0.13%) |
Sep 10, 2024 | 37.31 | 37.31 | 36.62 | 37.08 | 18,515 | +0.09(+0.24%) |
Sep 09, 2024 | 36.91 | 37.30 | 36.91 | 36.99 | 21,034 | +0.01(+0.03%) |
Sep 06, 2024 | 37.61 | 37.61 | 36.81 | 36.98 | 5,569 | -0.67(-1.78%) |
Sep 05, 2024 | 37.82 | 37.85 | 37.43 | 37.65 | 18,671 | -0.28(-0.74%) |
Sep 04, 2024 | 37.73 | 38.16 | 37.70 | 37.93 | 16,422 | -0.10(-0.26%) |
Sep 03, 2024 | 38.87 | 38.91 | 37.85 | 38.03 | 85,683 | -1.23(-3.13%) |
Aug 30, 2024 | 38.94 | 39.26 | 38.66 | 39.26 | 10,170 | +0.38(+0.98%) |
Aug 29, 2024 | 38.70 | 39.06 | 38.54 | 38.88 | 21,311 | +0.36(+0.93%) |
Aug 28, 2024 | 38.53 | 38.86 | 38.41 | 38.52 | 26,483 | -0.25(-0.64%) |
Aug 27, 2024 | 38.68 | 38.80 | 38.48 | 38.77 | 61,457 | -0.19(-0.49%) |
Aug 26, 2024 | 39.36 | 39.36 | 38.81 | 38.96 | 31,342 | -0.09(-0.23%) |
Aug 23, 2024 | 38.03 | 39.06 | 38.03 | 39.05 | 114,324 | +1.15(+3.03%) |
Aug 22, 2024 | 38.11 | 38.11 | 37.83 | 37.90 | 26,221 | -0.19(-0.50%) |
Aug 21, 2024 | 37.70 | 38.14 | 37.70 | 38.09 | 18,716 | +0.41(+1.09%) |
Aug 20, 2024 | 37.90 | 38.02 | 37.59 | 37.68 | 36,824 | -0.39(-1.02%) |
Aug 19, 2024 | 37.64 | 38.07 | 37.64 | 38.07 | 13,986 | +0.27(+0.71%) |
Aug 16, 2024 | 37.42 | 37.80 | 37.42 | 37.80 | 31,828 | +0.19(+0.51%) |
Aug 15, 2024 | 37.58 | 37.76 | 37.31 | 37.61 | 13,224 | +0.76(+2.06%) |
Aug 14, 2024 | 37.10 | 37.10 | 36.55 | 36.85 | 36,554 | -0.02(-0.05%) |
Aug 13, 2024 | 36.74 | 36.89 | 36.47 | 36.87 | 41,212 | +0.46(+1.26%) |
Aug 12, 2024 | 36.52 | 36.54 | 36.19 | 36.41 | 19,590 | -0.14(-0.38%) |
Aug 09, 2024 | 36.65 | 36.69 | 36.39 | 36.55 | 54,324 | -0.15(-0.41%) |
Aug 08, 2024 | 36.25 | 36.70 | 36.16 | 36.70 | 181,332 | +0.87(+2.43%) |
Aug 07, 2024 | 36.66 | 36.72 | 35.76 | 35.83 | 74,278 | -0.50(-1.38%) |
Aug 06, 2024 | 35.78 | 36.63 | 35.65 | 36.33 | 240,403 | +0.48(+1.34%) |
Aug 05, 2024 | 34.97 | 35.98 | 34.97 | 35.85 | 29,726 | -1.04(-2.82%) |
Aug 02, 2024 | 36.76 | 37.04 | 36.60 | 36.89 | 30,850 | -1.33(-3.48%) |
Aug 01, 2024 | 39.13 | 39.37 | 37.86 | 38.22 | 38,112 | -1.01(-2.57%) |
Jul 31, 2024 | 39.30 | 39.90 | 39.03 | 39.23 | 22,250 | +0.12(+0.31%) |
Jul 30, 2024 | 39.17 | 39.28 | 38.89 | 39.11 | 12,842 | +0.32(+0.82%) |
Jul 29, 2024 | 39.15 | 39.18 | 38.59 | 38.79 | 36,703 | -0.36(-0.92%) |
Jul 26, 2024 | 39.01 | 39.15 | 38.63 | 39.15 | 17,394 | +0.85(+2.22%) |
Jul 25, 2024 | 38.04 | 38.88 | 38.04 | 38.30 | 18,761 | +0.22(+0.58%) |
Jul 24, 2024 | 38.57 | 38.94 | 37.96 | 38.08 | 25,587 | -0.82(-2.11%) |
Jul 23, 2024 | 38.28 | 38.97 | 38.24 | 38.90 | 28,844 | +0.49(+1.28%) |
Jul 22, 2024 | 37.85 | 38.41 | 37.63 | 38.41 | 16,913 | +0.75(+1.99%) |
Jul 19, 2024 | 37.80 | 37.97 | 37.60 | 37.66 | 15,734 | -0.24(-0.63%) |
Jul 18, 2024 | 38.17 | 38.75 | 37.68 | 37.90 | 38,048 | -0.44(-1.15%) |
Jul 17, 2024 | 38.27 | 38.95 | 38.27 | 38.34 | 21,232 | -0.38(-0.98%) |
Jul 16, 2024 | 37.85 | 38.79 | 37.81 | 38.72 | 34,167 | +1.27(+3.39%) |
Jul 15, 2024 | 37.11 | 37.63 | 37.11 | 37.45 | 28,203 | +0.60(+1.63%) |
Jul 12, 2024 | 36.68 | 37.06 | 36.68 | 36.85 | 23,590 | +0.42(+1.15%) |
Jul 11, 2024 | 36.08 | 36.52 | 35.86 | 36.43 | 32,963 | +1.01(+2.85%) |
Jul 10, 2024 | 35.08 | 35.42 | 34.99 | 35.42 | 50,754 | +0.41(+1.17%) |
Jul 09, 2024 | 35.02 | 35.20 | 34.89 | 35.01 | 62,820 | -0.18(-0.51%) |
Jul 08, 2024 | 35.13 | 35.42 | 35.10 | 35.19 | 24,928 | +0.10(+0.28%) |
Jul 05, 2024 | 35.56 | 35.56 | 34.95 | 35.09 | 22,234 | -0.70(-1.96%) |
Jul 03, 2024 | 35.85 | 36.05 | 35.77 | 35.79 | 118,245 | -0.15(-0.42%) |
Jul 02, 2024 | 35.66 | 35.94 | 35.60 | 35.94 | 19,866 | +0.13(+0.36%) |