Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 36.67 | 36.87 | 36.63 | 36.87 | 1,965 | +0.08(+0.23%) |
Sep 19, 2024 | 36.61 | 36.96 | 36.61 | 36.78 | 6,015 | +0.81(+2.25%) |
Sep 18, 2024 | 36.23 | 36.50 | 35.97 | 35.97 | 896 | -0.48(-1.32%) |
Sep 17, 2024 | 36.46 | 36.50 | 36.38 | 36.46 | 1,647 | +0.34(+0.95%) |
Sep 16, 2024 | 36.09 | 36.17 | 35.85 | 36.11 | 4,563 | +0.46(+1.30%) |
Sep 13, 2024 | 35.96 | 36.08 | 35.38 | 35.65 | 8,254 | +0.00(+0.01%) |
Sep 12, 2024 | 35.33 | 35.87 | 35.09 | 35.65 | 3,433 | +0.79(+2.26%) |
Sep 11, 2024 | 34.79 | 35.06 | 34.47 | 34.86 | 4,673 | +0.39(+1.13%) |
Sep 10, 2024 | 35.28 | 35.28 | 34.01 | 34.47 | 8,499 | -0.92(-2.59%) |
Sep 09, 2024 | 35.26 | 35.54 | 35.25 | 35.39 | 4,102 | -0.04(-0.11%) |
Sep 06, 2024 | 36.19 | 36.28 | 35.25 | 35.43 | 4,962 | -0.55(-1.52%) |
Sep 05, 2024 | 35.94 | 36.40 | 35.86 | 35.97 | 18,762 | +0.23(+0.65%) |
Sep 04, 2024 | 36.11 | 36.26 | 35.70 | 35.74 | 24,499 | -0.57(-1.57%) |
Sep 03, 2024 | 36.70 | 36.70 | 36.19 | 36.31 | 5,890 | -1.33(-3.54%) |
Aug 30, 2024 | 37.65 | 37.69 | 37.54 | 37.64 | 3,149 | -0.94(-2.45%) |
Aug 29, 2024 | 38.48 | 38.63 | 38.48 | 38.59 | 1,766 | +0.59(+1.55%) |
Aug 28, 2024 | 38.10 | 38.10 | 37.93 | 38.00 | 2,114 | -0.50(-1.31%) |
Aug 27, 2024 | 39.00 | 39.01 | 38.41 | 38.50 | 38,105 | -0.57(-1.47%) |
Aug 26, 2024 | 39.24 | 39.34 | 39.07 | 39.07 | 4,691 | +0.76(+1.98%) |
Aug 23, 2024 | 38.01 | 38.34 | 38.00 | 38.31 | 5,658 | +0.85(+2.26%) |
Aug 22, 2024 | 37.43 | 37.77 | 37.42 | 37.47 | 3,104 | +0.32(+0.85%) |
Aug 21, 2024 | 37.77 | 37.97 | 36.93 | 37.15 | 11,270 | -0.46(-1.22%) |
Aug 20, 2024 | 37.69 | 37.69 | 37.61 | 37.61 | 2,223 | -0.39(-1.02%) |
Aug 19, 2024 | 38.62 | 38.63 | 37.89 | 38.00 | 5,649 | -0.68(-1.76%) |
Aug 16, 2024 | 38.71 | 38.84 | 38.62 | 38.68 | 7,466 | -0.54(-1.37%) |
Aug 15, 2024 | 39.35 | 39.42 | 39.18 | 39.21 | 5,776 | +0.38(+0.98%) |
Aug 14, 2024 | 39.05 | 39.11 | 38.73 | 38.83 | 3,372 | -0.33(-0.85%) |
Aug 13, 2024 | 39.50 | 39.50 | 39.05 | 39.16 | 6,206 | -0.43(-1.09%) |
Aug 12, 2024 | 39.10 | 39.69 | 39.04 | 39.60 | 10,108 | +0.90(+2.31%) |
Aug 09, 2024 | 38.42 | 38.73 | 38.40 | 38.70 | 7,020 | +0.34(+0.88%) |
Aug 08, 2024 | 37.89 | 38.41 | 37.89 | 38.36 | 16,136 | +0.31(+0.82%) |
Aug 07, 2024 | 37.63 | 38.15 | 37.63 | 38.05 | 6,980 | +0.93(+2.50%) |
Aug 06, 2024 | 36.98 | 37.43 | 36.98 | 37.12 | 5,559 | -0.45(-1.19%) |
Aug 05, 2024 | 36.82 | 37.57 | 36.66 | 37.57 | 3,452 | +0.07(+0.17%) |
Aug 02, 2024 | 37.90 | 37.90 | 37.20 | 37.50 | 8,478 | -1.47(-3.76%) |
Aug 01, 2024 | 39.58 | 39.58 | 38.67 | 38.97 | 14,536 | -0.58(-1.47%) |
Jul 31, 2024 | 38.90 | 39.56 | 38.90 | 39.55 | 6,178 | +1.36(+3.55%) |
Jul 30, 2024 | 38.14 | 38.21 | 38.00 | 38.20 | 3,892 | -0.21(-0.55%) |
Jul 29, 2024 | 38.95 | 39.02 | 38.24 | 38.41 | 3,898 | -0.31(-0.80%) |
Jul 26, 2024 | 38.82 | 38.99 | 38.41 | 38.72 | 6,442 | -0.52(-1.33%) |
Jul 25, 2024 | 38.81 | 39.35 | 38.80 | 39.24 | 3,963 | +0.21(+0.55%) |
Jul 24, 2024 | 39.00 | 39.24 | 39.00 | 39.03 | 1,885 | +0.16(+0.40%) |
Jul 23, 2024 | 39.10 | 39.10 | 38.65 | 38.87 | 3,452 | -0.49(-1.24%) |
Jul 22, 2024 | 39.30 | 39.42 | 39.27 | 39.36 | 4,217 | -0.11(-0.27%) |
Jul 19, 2024 | 40.17 | 40.43 | 39.47 | 39.47 | 2,624 | -0.88(-2.17%) |
Jul 18, 2024 | 40.44 | 40.48 | 40.34 | 40.34 | 1,778 | -0.15(-0.37%) |
Jul 17, 2024 | 40.36 | 40.54 | 40.36 | 40.49 | 2,582 | +0.42(+1.04%) |
Jul 16, 2024 | 40.00 | 40.12 | 39.82 | 40.07 | 4,135 | -0.46(-1.13%) |
Jul 15, 2024 | 40.62 | 40.62 | 40.43 | 40.53 | 4,134 | -0.09(-0.21%) |
Jul 12, 2024 | 40.95 | 40.95 | 40.57 | 40.62 | 5,325 | -0.14(-0.34%) |
Jul 11, 2024 | 40.48 | 40.78 | 40.45 | 40.76 | 8,760 | +0.05(+0.12%) |
Jul 10, 2024 | 40.51 | 40.88 | 40.51 | 40.71 | 5,355 | +0.12(+0.30%) |
Jul 09, 2024 | 40.85 | 40.97 | 40.55 | 40.59 | 5,608 | -0.38(-0.93%) |
Jul 08, 2024 | 40.88 | 41.22 | 40.88 | 40.97 | 13,255 | -0.41(-0.98%) |
Jul 05, 2024 | 41.60 | 41.75 | 41.33 | 41.38 | 6,286 | +0.02(+0.04%) |
Jul 03, 2024 | 41.28 | 41.41 | 41.22 | 41.36 | 4,329 | +0.12(+0.30%) |
Jul 02, 2024 | 41.51 | 41.51 | 41.21 | 41.24 | 13,610 | -0.04(-0.09%) |