Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 39.35 | 39.51 | 39.23 | 39.43 | 4,150 | +0.01(+0.02%) |
Sep 19, 2024 | 39.20 | 39.42 | 39.18 | 39.42 | 3,516 | +0.99(+2.57%) |
Sep 18, 2024 | 38.50 | 38.82 | 38.37 | 38.43 | 9,414 | -0.10(-0.25%) |
Sep 17, 2024 | 38.72 | 38.85 | 38.49 | 38.53 | 28,289 | -0.51(-1.30%) |
Sep 16, 2024 | 38.86 | 39.03 | 38.85 | 39.03 | 11,408 | +0.35(+0.91%) |
Sep 13, 2024 | 38.73 | 38.83 | 38.60 | 38.68 | 3,134 | -0.17(-0.44%) |
Sep 12, 2024 | 38.48 | 38.86 | 38.41 | 38.85 | 2,426 | +0.36(+0.94%) |
Sep 11, 2024 | 38.19 | 38.49 | 37.73 | 38.49 | 50,122 | +0.20(+0.52%) |
Sep 10, 2024 | 38.29 | 38.34 | 38.06 | 38.29 | 5,931 | -0.14(-0.37%) |
Sep 09, 2024 | 38.56 | 38.66 | 38.38 | 38.43 | 9,451 | +0.72(+1.90%) |
Sep 06, 2024 | 38.46 | 38.46 | 37.65 | 37.71 | 10,088 | -1.35(-3.47%) |
Sep 05, 2024 | 38.98 | 39.10 | 38.83 | 39.07 | 4,056 | +0.22(+0.56%) |
Sep 04, 2024 | 38.69 | 39.03 | 38.69 | 38.85 | 5,960 | -0.38(-0.98%) |
Sep 03, 2024 | 39.82 | 39.82 | 39.15 | 39.23 | 12,554 | -0.54(-1.35%) |
Aug 30, 2024 | 39.82 | 39.88 | 39.61 | 39.77 | 3,531 | +0.33(+0.83%) |
Aug 29, 2024 | 39.66 | 39.83 | 39.42 | 39.44 | 4,978 | +0.05(+0.14%) |
Aug 28, 2024 | 39.67 | 39.77 | 39.31 | 39.39 | 4,524 | -0.22(-0.56%) |
Aug 27, 2024 | 39.47 | 39.67 | 39.47 | 39.61 | 12,187 | +0.46(+1.17%) |
Aug 26, 2024 | 39.45 | 39.45 | 39.13 | 39.15 | 6,983 | -0.58(-1.46%) |
Aug 23, 2024 | 39.26 | 39.73 | 39.26 | 39.73 | 9,921 | +0.93(+2.40%) |
Aug 22, 2024 | 39.27 | 39.27 | 38.76 | 38.80 | 38,070 | -0.26(-0.67%) |
Aug 21, 2024 | 38.98 | 39.08 | 38.88 | 39.06 | 12,540 | +0.43(+1.11%) |
Aug 20, 2024 | 38.72 | 38.74 | 38.63 | 38.63 | 4,435 | -0.19(-0.49%) |
Aug 19, 2024 | 38.60 | 38.84 | 38.60 | 38.83 | 17,382 | +0.56(+1.45%) |
Aug 16, 2024 | 38.19 | 38.36 | 38.15 | 38.27 | 8,071 | +0.21(+0.56%) |
Aug 15, 2024 | 37.96 | 38.21 | 37.92 | 38.06 | 20,952 | +0.73(+1.94%) |
Aug 14, 2024 | 37.18 | 37.40 | 37.00 | 37.33 | 19,885 | +0.08(+0.21%) |
Aug 13, 2024 | 36.91 | 37.28 | 36.89 | 37.25 | 22,748 | +1.02(+2.83%) |
Aug 12, 2024 | 36.24 | 36.40 | 36.02 | 36.23 | 19,571 | +0.16(+0.43%) |
Aug 09, 2024 | 35.80 | 36.07 | 35.67 | 36.07 | 21,976 | +0.02(+0.07%) |
Aug 08, 2024 | 35.96 | 36.39 | 35.63 | 36.05 | 22,718 | +0.77(+2.19%) |
Aug 07, 2024 | 36.14 | 36.24 | 35.28 | 35.28 | 28,813 | +0.48(+1.38%) |
Aug 06, 2024 | 34.42 | 34.99 | 34.15 | 34.80 | 18,822 | -0.13(-0.38%) |
Aug 05, 2024 | 33.90 | 35.21 | 33.90 | 34.93 | 176,799 | -0.81(-2.27%) |
Aug 02, 2024 | 35.76 | 36.04 | 35.30 | 35.74 | 25,248 | -1.56(-4.18%) |
Aug 01, 2024 | 37.85 | 37.85 | 37.04 | 37.30 | 15,376 | -1.79(-4.58%) |
Jul 31, 2024 | 38.88 | 39.09 | 38.84 | 39.09 | 8,419 | +1.19(+3.14%) |
Jul 30, 2024 | 37.96 | 37.97 | 37.80 | 37.90 | 10,519 | +0.11(+0.28%) |
Jul 29, 2024 | 37.81 | 37.83 | 37.73 | 37.79 | 3,843 | +0.05(+0.14%) |
Jul 26, 2024 | 37.52 | 37.74 | 37.52 | 37.74 | 19,956 | +0.48(+1.28%) |
Jul 25, 2024 | 37.23 | 37.57 | 37.14 | 37.26 | 8,497 | -0.55(-1.44%) |
Jul 24, 2024 | 38.27 | 38.27 | 37.81 | 37.81 | 5,153 | -0.77(-1.99%) |
Jul 23, 2024 | 38.50 | 38.64 | 38.47 | 38.58 | 6,635 | +0.00(+0.00%) |
Jul 22, 2024 | 38.58 | 38.58 | 38.47 | 38.57 | 5,313 | +0.16(+0.41%) |
Jul 19, 2024 | 38.56 | 38.56 | 38.40 | 38.42 | 8,014 | -0.26(-0.67%) |
Jul 18, 2024 | 39.08 | 39.17 | 38.67 | 38.67 | 7,932 | -0.56(-1.44%) |
Jul 17, 2024 | 39.31 | 39.34 | 39.20 | 39.24 | 6,952 | -0.14(-0.36%) |
Jul 16, 2024 | 39.13 | 39.43 | 39.13 | 39.38 | 9,976 | +0.48(+1.23%) |
Jul 15, 2024 | 39.04 | 39.11 | 38.90 | 38.90 | 4,155 | -0.17(-0.44%) |
Jul 12, 2024 | 38.94 | 39.19 | 38.94 | 39.07 | 7,013 | +0.14(+0.37%) |
Jul 11, 2024 | 39.08 | 39.14 | 38.93 | 38.93 | 4,274 | -0.11(-0.29%) |
Jul 10, 2024 | 38.90 | 39.05 | 38.90 | 39.04 | 4,993 | +0.72(+1.87%) |
Jul 09, 2024 | 38.37 | 38.37 | 38.29 | 38.33 | 4,330 | +0.13(+0.34%) |
Jul 08, 2024 | 38.38 | 38.38 | 38.20 | 38.20 | 4,788 | -0.20(-0.52%) |
Jul 05, 2024 | 38.29 | 38.40 | 38.24 | 38.40 | 3,992 | +0.18(+0.46%) |
Jul 03, 2024 | 38.18 | 38.27 | 38.17 | 38.22 | 3,799 | +0.31(+0.81%) |
Jul 02, 2024 | 37.72 | 37.95 | 37.72 | 37.91 | 7,248 | +0.58(+1.57%) |