Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 40.87 | 40.99 | 40.81 | 40.87 | 3,912 | +0.55(+1.36%) |
Sep 18, 2024 | 40.55 | 40.55 | 40.32 | 40.32 | 2,810 | -0.07(-0.17%) |
Sep 17, 2024 | 40.65 | 40.65 | 40.39 | 40.39 | 583 | -0.05(-0.13%) |
Sep 16, 2024 | 40.29 | 40.44 | 40.29 | 40.44 | 620 | +0.13(+0.32%) |
Sep 13, 2024 | 40.30 | 40.33 | 40.29 | 40.31 | 9,484 | +0.33(+0.83%) |
Sep 12, 2024 | 39.68 | 39.98 | 39.68 | 39.98 | 1,046 | +0.19(+0.48%) |
Sep 11, 2024 | 38.91 | 39.79 | 38.91 | 39.79 | 1,194 | +0.36(+0.93%) |
Sep 10, 2024 | 39.24 | 39.48 | 39.24 | 39.42 | 728 | +0.16(+0.42%) |
Sep 09, 2024 | 39.43 | 39.43 | 39.26 | 39.26 | 581 | +0.43(+1.12%) |
Sep 06, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 449 | -0.64(-1.63%) |
Sep 05, 2024 | 39.49 | 39.49 | 39.47 | 39.47 | 710 | -0.11(-0.29%) |
Sep 04, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 541 | +0.16(+0.40%) |
Sep 03, 2024 | 40.04 | 40.04 | 39.43 | 39.43 | 1,800 | -1.02(-2.53%) |
Aug 30, 2024 | 40.17 | 40.45 | 40.17 | 40.45 | 2,141 | +0.51(+1.27%) |
Aug 29, 2024 | 40.04 | 40.04 | 39.93 | 39.94 | 636 | +0.04(+0.10%) |
Aug 28, 2024 | 40.12 | 40.12 | 39.90 | 39.90 | 1,742 | -0.20(-0.50%) |
Aug 27, 2024 | 40.03 | 40.10 | 40.02 | 40.10 | 670 | +0.05(+0.11%) |
Aug 26, 2024 | 40.32 | 40.32 | 40.06 | 40.06 | 1,621 | -0.14(-0.34%) |
Aug 23, 2024 | 40.20 | 40.24 | 40.20 | 40.20 | 492 | +0.47(+1.17%) |
Aug 22, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 409 | -0.44(-1.10%) |
Aug 21, 2024 | 40.03 | 40.18 | 40.03 | 40.17 | 731 | +0.13(+0.33%) |
Aug 20, 2024 | 40.10 | 40.17 | 40.04 | 40.04 | 2,053 | -0.04(-0.10%) |
Aug 19, 2024 | 39.79 | 40.08 | 39.79 | 40.08 | 875 | +0.36(+0.89%) |
Aug 16, 2024 | 39.70 | 39.72 | 39.70 | 39.72 | 791 | +0.12(+0.30%) |
Aug 15, 2024 | 39.58 | 39.61 | 39.58 | 39.61 | 918 | +0.57(+1.45%) |
Aug 14, 2024 | 38.84 | 39.04 | 38.78 | 39.04 | 680 | +0.15(+0.39%) |
Aug 13, 2024 | 38.62 | 38.89 | 38.52 | 38.89 | 875 | +0.62(+1.63%) |
Aug 12, 2024 | 38.23 | 38.38 | 38.22 | 38.26 | 12,057 | -0.05(-0.13%) |
Aug 09, 2024 | 38.00 | 38.38 | 38.00 | 38.31 | 732 | +0.17(+0.45%) |
Aug 08, 2024 | 38.22 | 38.22 | 38.14 | 38.14 | 467 | +0.78(+2.08%) |
Aug 07, 2024 | 38.17 | 38.17 | 37.36 | 37.36 | 721 | -0.24(-0.64%) |
Aug 06, 2024 | 37.56 | 37.91 | 37.56 | 37.60 | 1,876 | +0.44(+1.20%) |
Aug 05, 2024 | 37.91 | 37.91 | 36.89 | 37.16 | 9,562 | -1.16(-3.03%) |
Aug 02, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 517 | -0.72(-1.84%) |
Aug 01, 2024 | 39.72 | 39.72 | 39.03 | 39.03 | 1,235 | -0.59(-1.50%) |
Jul 31, 2024 | 39.55 | 39.63 | 39.55 | 39.63 | 1,260 | +0.58(+1.48%) |
Jul 30, 2024 | 39.32 | 39.32 | 38.98 | 39.05 | 1,129 | -0.14(-0.35%) |
Jul 29, 2024 | 39.43 | 39.43 | 39.19 | 39.19 | 3,540 | -0.01(-0.04%) |
Jul 26, 2024 | 39.37 | 39.37 | 39.20 | 39.20 | 571 | +0.38(+0.99%) |
Jul 25, 2024 | 39.10 | 39.45 | 38.82 | 38.82 | 3,567 | -0.18(-0.46%) |
Jul 24, 2024 | 39.35 | 39.41 | 39.00 | 39.00 | 16,066 | -0.82(-2.07%) |
Jul 23, 2024 | 39.95 | 40.05 | 39.82 | 39.82 | 1,555 | -0.13(-0.32%) |
Jul 22, 2024 | 39.97 | 39.97 | 39.73 | 39.95 | 3,660 | +0.42(+1.05%) |
Jul 19, 2024 | 39.71 | 39.92 | 39.53 | 39.53 | 1,218 | -0.41(-1.01%) |
Jul 18, 2024 | 40.02 | 40.02 | 39.76 | 39.94 | 4,510 | -0.15(-0.37%) |
Jul 17, 2024 | 40.25 | 40.25 | 40.07 | 40.09 | 3,248 | -0.62(-1.52%) |
Jul 16, 2024 | 40.66 | 40.71 | 40.66 | 40.71 | 800 | +0.36(+0.88%) |
Jul 15, 2024 | 40.47 | 40.47 | 40.34 | 40.35 | 14,449 | +0.02(+0.05%) |
Jul 12, 2024 | 40.15 | 40.57 | 40.15 | 40.33 | 2,461 | +0.20(+0.50%) |
Jul 11, 2024 | 40.41 | 40.41 | 40.13 | 40.13 | 594 | -0.31(-0.77%) |
Jul 10, 2024 | 40.14 | 40.44 | 40.14 | 40.44 | 783 | +0.36(+0.89%) |
Jul 09, 2024 | 40.20 | 40.20 | 40.08 | 40.08 | 780 | -0.03(-0.06%) |
Jul 08, 2024 | 39.98 | 40.11 | 39.98 | 40.11 | 1,001 | +0.04(+0.11%) |
Jul 05, 2024 | 40.10 | 40.10 | 39.90 | 40.07 | 1,750 | +0.14(+0.34%) |
Jul 03, 2024 | 39.84 | 39.93 | 39.84 | 39.93 | 1,047 | +0.18(+0.46%) |
Jul 02, 2024 | 39.48 | 39.75 | 39.48 | 39.75 | 1,922 | +0.16(+0.40%) |