Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 38.74 | 38.78 | 38.09 | 38.34 | 397,725 | -0.36(-0.93%) |
Sep 18, 2024 | 38.77 | 39.26 | 38.57 | 38.70 | 416,856 | -0.11(-0.28%) |
Sep 17, 2024 | 39.10 | 39.44 | 38.78 | 38.81 | 399,398 | -0.16(-0.41%) |
Sep 16, 2024 | 38.77 | 39.04 | 38.59 | 38.97 | 612,841 | +0.43(+1.12%) |
Sep 13, 2024 | 37.97 | 38.54 | 37.85 | 38.54 | 464,383 | +0.91(+2.42%) |
Sep 12, 2024 | 37.60 | 37.99 | 37.58 | 37.63 | 544,940 | -0.17(-0.45%) |
Sep 11, 2024 | 38.39 | 38.39 | 37.66 | 37.80 | 602,218 | -0.83(-2.15%) |
Sep 10, 2024 | 38.37 | 38.80 | 38.33 | 38.63 | 389,232 | +0.35(+0.91%) |
Sep 09, 2024 | 38.38 | 38.38 | 38.07 | 38.28 | 437,600 | -0.13(-0.34%) |
Sep 06, 2024 | 39.00 | 39.15 | 38.39 | 38.41 | 971,975 | -0.54(-1.39%) |
Sep 05, 2024 | 39.42 | 39.58 | 38.93 | 38.95 | 586,445 | -0.19(-0.49%) |
Sep 04, 2024 | 39.12 | 39.41 | 38.93 | 39.14 | 412,559 | +0.06(+0.15%) |
Sep 03, 2024 | 38.44 | 39.10 | 38.39 | 39.08 | 703,905 | +0.44(+1.14%) |
Aug 30, 2024 | 38.23 | 38.66 | 38.14 | 38.64 | 587,955 | +0.51(+1.34%) |
Aug 29, 2024 | 38.48 | 38.48 | 38.05 | 38.13 | 324,176 | -0.25(-0.65%) |
Aug 28, 2024 | 38.26 | 38.56 | 38.09 | 38.38 | 332,182 | +0.13(+0.34%) |
Aug 27, 2024 | 38.53 | 38.71 | 38.08 | 38.25 | 405,075 | -0.85(-2.17%) |
Aug 26, 2024 | 39.19 | 39.43 | 38.98 | 39.10 | 285,524 | +0.20(+0.51%) |
Aug 23, 2024 | 38.48 | 38.99 | 38.28 | 38.90 | 354,441 | +0.51(+1.33%) |
Aug 22, 2024 | 38.49 | 38.57 | 38.11 | 38.39 | 318,772 | -0.10(-0.27%) |
Aug 21, 2024 | 38.19 | 38.57 | 38.08 | 38.49 | 350,727 | +0.43(+1.14%) |
Aug 20, 2024 | 38.18 | 38.26 | 37.94 | 38.06 | 356,661 | -0.21(-0.54%) |
Aug 19, 2024 | 37.74 | 38.34 | 37.73 | 38.27 | 364,299 | +0.50(+1.33%) |
Aug 16, 2024 | 37.62 | 38.00 | 37.62 | 37.76 | 282,864 | +0.30(+0.79%) |
Aug 15, 2024 | 37.44 | 37.75 | 37.19 | 37.47 | 766,483 | +0.21(+0.56%) |
Aug 14, 2024 | 37.33 | 37.57 | 37.25 | 37.26 | 434,058 | -0.09(-0.24%) |
Aug 13, 2024 | 37.54 | 37.59 | 37.13 | 37.35 | 511,545 | +0.07(+0.19%) |
Aug 12, 2024 | 37.58 | 37.65 | 36.94 | 37.28 | 465,957 | -0.30(-0.79%) |
Aug 09, 2024 | 37.58 | 37.72 | 36.88 | 37.58 | 546,512 | +0.00(+0.00%) |
Aug 08, 2024 | 37.65 | 37.95 | 37.12 | 37.58 | 806,744 | -0.22(-0.58%) |
Aug 07, 2024 | 37.40 | 37.98 | 36.94 | 37.79 | 751,954 | +0.09(+0.24%) |
Aug 06, 2024 | 37.10 | 37.85 | 37.10 | 37.70 | 595,205 | +0.41(+1.09%) |
Aug 05, 2024 | 38.48 | 38.50 | 37.11 | 37.30 | 632,311 | -1.86(-4.74%) |
Aug 02, 2024 | 38.96 | 39.50 | 38.43 | 39.16 | 513,603 | +0.02(+0.05%) |
Aug 01, 2024 | 38.85 | 39.20 | 38.48 | 39.14 | 482,451 | +0.43(+1.12%) |
Jul 31, 2024 | 39.16 | 39.33 | 38.70 | 38.70 | 1,046,615 | -0.35(-0.89%) |
Jul 30, 2024 | 38.58 | 39.06 | 38.42 | 39.05 | 525,074 | +0.57(+1.49%) |
Jul 29, 2024 | 38.83 | 38.89 | 38.37 | 38.48 | 600,113 | -0.40(-1.02%) |
Jul 26, 2024 | 39.08 | 39.22 | 38.69 | 38.87 | 490,255 | +0.03(+0.08%) |
Jul 25, 2024 | 38.51 | 39.30 | 38.45 | 38.84 | 1,029,370 | +0.45(+1.18%) |
Jul 24, 2024 | 37.58 | 38.60 | 37.53 | 38.39 | 640,285 | +0.85(+2.26%) |
Jul 23, 2024 | 37.11 | 37.63 | 36.91 | 37.54 | 657,889 | +0.28(+0.74%) |
Jul 22, 2024 | 36.64 | 37.28 | 36.42 | 37.26 | 535,867 | +0.95(+2.61%) |
Jul 19, 2024 | 36.81 | 36.82 | 35.99 | 36.31 | 445,603 | -0.62(-1.69%) |
Jul 18, 2024 | 36.74 | 37.27 | 36.69 | 36.93 | 514,369 | +0.09(+0.24%) |
Jul 17, 2024 | 36.53 | 37.36 | 36.53 | 36.85 | 709,048 | +0.41(+1.14%) |
Jul 16, 2024 | 35.63 | 36.45 | 35.60 | 36.43 | 475,306 | +1.08(+3.05%) |
Jul 15, 2024 | 35.44 | 35.64 | 35.28 | 35.35 | 408,651 | -0.26(-0.72%) |
Jul 12, 2024 | 35.48 | 36.02 | 35.48 | 35.61 | 463,124 | +0.36(+1.01%) |
Jul 11, 2024 | 34.35 | 35.32 | 34.30 | 35.26 | 419,833 | +1.36(+4.02%) |
Jul 10, 2024 | 33.67 | 33.90 | 33.54 | 33.89 | 329,764 | +0.41(+1.21%) |
Jul 09, 2024 | 33.04 | 33.59 | 33.04 | 33.49 | 543,738 | +0.33(+0.98%) |
Jul 08, 2024 | 33.43 | 33.59 | 33.10 | 33.16 | 354,409 | -0.19(-0.56%) |
Jul 05, 2024 | 33.49 | 33.58 | 33.31 | 33.35 | 312,070 | -0.12(-0.35%) |
Jul 03, 2024 | 33.57 | 33.76 | 33.41 | 33.47 | 203,683 | -0.08(-0.24%) |
Jul 02, 2024 | 33.78 | 33.86 | 33.50 | 33.55 | 419,677 | -0.24(-0.70%) |