Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.67 | 40.72 | 40.05 | 40.61 | 2,016 | -0.18(-0.45%) |
Sep 19, 2024 | 40.64 | 40.92 | 40.50 | 40.79 | 14,880 | +1.66(+4.25%) |
Sep 18, 2024 | 39.45 | 40.28 | 39.11 | 39.13 | 9,900 | -0.08(-0.21%) |
Sep 17, 2024 | 39.74 | 39.97 | 39.02 | 39.21 | 5,577 | +0.35(+0.89%) |
Sep 16, 2024 | 38.77 | 38.87 | 38.75 | 38.87 | 4,579 | -0.13(-0.34%) |
Sep 13, 2024 | 38.78 | 39.04 | 38.78 | 39.00 | 1,037 | +0.57(+1.47%) |
Sep 12, 2024 | 37.82 | 38.43 | 37.69 | 38.43 | 5,304 | +0.79(+2.09%) |
Sep 11, 2024 | 36.98 | 37.64 | 35.54 | 37.64 | 3,543 | +0.73(+1.98%) |
Sep 10, 2024 | 36.01 | 36.91 | 36.01 | 36.91 | 4,222 | +0.86(+2.39%) |
Sep 09, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 146 | +0.96(+2.73%) |
Sep 06, 2024 | 36.21 | 36.22 | 35.09 | 35.09 | 19,543 | -1.80(-4.89%) |
Sep 05, 2024 | 37.17 | 37.33 | 36.49 | 36.90 | 1,575 | +0.71(+1.95%) |
Sep 04, 2024 | 36.38 | 36.44 | 35.94 | 36.19 | 2,896 | +0.30(+0.85%) |
Sep 03, 2024 | 37.00 | 37.01 | 35.88 | 35.89 | 7,235 | -1.12(-3.02%) |
Aug 30, 2024 | 36.28 | 37.00 | 36.15 | 37.00 | 618 | +1.11(+3.08%) |
Aug 29, 2024 | 36.49 | 36.74 | 35.90 | 35.90 | 3,267 | +0.02(+0.05%) |
Aug 28, 2024 | 36.24 | 36.24 | 35.41 | 35.88 | 19,713 | -0.66(-1.80%) |
Aug 27, 2024 | 36.52 | 36.61 | 36.52 | 36.54 | 6,658 | -0.17(-0.47%) |
Aug 26, 2024 | 37.51 | 37.51 | 36.71 | 36.71 | 29,289 | -0.66(-1.78%) |
Aug 23, 2024 | 37.07 | 37.38 | 36.80 | 37.38 | 2,814 | +1.47(+4.10%) |
Aug 22, 2024 | 37.04 | 37.04 | 35.90 | 35.90 | 1,641 | -1.39(-3.74%) |
Aug 21, 2024 | 37.24 | 37.30 | 37.01 | 37.30 | 1,837 | +0.91(+2.49%) |
Aug 20, 2024 | 36.78 | 36.78 | 36.39 | 36.39 | 812 | -0.03(-0.09%) |
Aug 19, 2024 | 36.01 | 36.42 | 36.01 | 36.42 | 348 | +0.82(+2.30%) |
Aug 16, 2024 | 35.78 | 35.78 | 35.55 | 35.60 | 2,571 | +0.23(+0.64%) |
Aug 15, 2024 | 35.00 | 35.55 | 35.00 | 35.38 | 3,768 | +1.97(+5.88%) |
Aug 14, 2024 | 33.47 | 33.47 | 33.24 | 33.41 | 680 | -0.21(-0.64%) |
Aug 13, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 59 | +1.64(+5.13%) |
Aug 12, 2024 | 32.74 | 32.74 | 31.98 | 31.98 | 446 | -0.34(-1.06%) |
Aug 09, 2024 | 32.47 | 32.47 | 32.33 | 32.33 | 462 | +0.27(+0.83%) |
Aug 08, 2024 | 31.65 | 32.13 | 31.65 | 32.06 | 762 | +1.30(+4.21%) |
Aug 07, 2024 | 32.38 | 32.53 | 30.77 | 30.77 | 2,458 | -1.20(-3.76%) |
Aug 06, 2024 | 31.33 | 32.69 | 31.33 | 31.97 | 20,286 | +0.80(+2.56%) |
Aug 05, 2024 | 29.75 | 31.55 | 29.75 | 31.17 | 32,414 | -1.92(-5.80%) |
Aug 02, 2024 | 33.18 | 33.27 | 32.52 | 33.09 | 1,849 | -2.60(-7.28%) |
Aug 01, 2024 | 37.59 | 37.59 | 35.21 | 35.69 | 728 | -1.94(-5.15%) |
Jul 31, 2024 | 37.38 | 38.08 | 37.38 | 37.63 | 1,023 | +1.00(+2.74%) |
Jul 30, 2024 | 36.26 | 36.63 | 35.86 | 36.63 | 337 | -0.24(-0.64%) |
Jul 29, 2024 | 36.91 | 36.91 | 36.86 | 36.86 | 597 | +1.24(+3.49%) |
Jul 26, 2024 | 35.51 | 35.88 | 35.51 | 35.62 | 1,202 | +0.55(+1.58%) |
Jul 25, 2024 | 35.21 | 36.01 | 34.97 | 35.07 | 1,053 | -0.23(-0.66%) |
Jul 24, 2024 | 36.67 | 36.67 | 35.30 | 35.30 | 12,841 | -3.10(-8.06%) |
Jul 23, 2024 | 38.92 | 38.98 | 38.39 | 38.39 | 1,799 | -0.39(-1.00%) |
Jul 22, 2024 | 38.36 | 38.78 | 38.36 | 38.78 | 596 | +0.90(+2.38%) |
Jul 19, 2024 | 38.40 | 38.40 | 37.64 | 37.88 | 1,462 | -0.76(-1.97%) |
Jul 18, 2024 | 39.93 | 39.95 | 38.61 | 38.64 | 1,871 | -0.88(-2.22%) |
Jul 17, 2024 | 40.21 | 40.26 | 39.52 | 39.52 | 709 | -1.27(-3.11%) |
Jul 16, 2024 | 40.03 | 40.80 | 39.91 | 40.79 | 1,642 | +1.43(+3.62%) |
Jul 15, 2024 | 39.88 | 40.22 | 39.25 | 39.36 | 2,252 | -0.17(-0.43%) |
Jul 12, 2024 | 38.16 | 40.09 | 38.16 | 39.53 | 4,577 | +0.97(+2.53%) |
Jul 11, 2024 | 39.73 | 39.73 | 38.55 | 38.55 | 1,037 | -1.03(-2.60%) |
Jul 10, 2024 | 39.07 | 39.58 | 39.07 | 39.58 | 1,260 | +0.61(+1.56%) |
Jul 09, 2024 | 38.59 | 39.02 | 38.59 | 38.97 | 1,387 | +0.22(+0.58%) |
Jul 08, 2024 | 38.84 | 38.93 | 38.71 | 38.75 | 1,520 | +0.05(+0.12%) |
Jul 05, 2024 | 38.25 | 38.70 | 38.22 | 38.70 | 2,099 | +0.56(+1.46%) |
Jul 03, 2024 | 38.19 | 38.29 | 38.15 | 38.15 | 494 | +0.60(+1.60%) |
Jul 02, 2024 | 37.17 | 37.55 | 37.17 | 37.55 | 429 | +1.30(+3.60%) |