Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 41.33 | 41.43 | 41.28 | 41.43 | 6,442 | +0.01(+0.02%) |
Sep 19, 2024 | 41.47 | 41.63 | 41.41 | 41.42 | 4,014 | +0.72(+1.77%) |
Sep 18, 2024 | 40.65 | 41.00 | 40.54 | 40.70 | 3,837 | +0.13(+0.32%) |
Sep 17, 2024 | 40.46 | 40.66 | 40.46 | 40.57 | 3,255 | +0.25(+0.62%) |
Sep 16, 2024 | 40.29 | 40.37 | 40.20 | 40.32 | 3,282 | +0.08(+0.20%) |
Sep 13, 2024 | 39.96 | 40.38 | 39.96 | 40.24 | 2,801 | +0.51(+1.27%) |
Sep 12, 2024 | 39.41 | 39.78 | 39.41 | 39.73 | 4,645 | +0.53(+1.36%) |
Sep 11, 2024 | 38.54 | 39.20 | 38.21 | 39.20 | 2,174 | +0.38(+0.98%) |
Sep 10, 2024 | 38.68 | 38.83 | 38.47 | 38.82 | 2,837 | +0.09(+0.23%) |
Sep 09, 2024 | 38.76 | 38.95 | 38.70 | 38.73 | 3,256 | +0.19(+0.49%) |
Sep 06, 2024 | 39.26 | 39.26 | 38.47 | 38.54 | 4,790 | -0.76(-1.93%) |
Sep 05, 2024 | 39.23 | 39.36 | 39.11 | 39.30 | 5,420 | +0.09(+0.23%) |
Sep 04, 2024 | 39.23 | 39.37 | 39.12 | 39.21 | 24,381 | -0.23(-0.58%) |
Sep 03, 2024 | 39.90 | 39.90 | 39.36 | 39.44 | 11,305 | -0.58(-1.45%) |
Aug 30, 2024 | 40.01 | 40.12 | 39.67 | 40.02 | 4,238 | +0.17(+0.41%) |
Aug 29, 2024 | 39.91 | 40.14 | 39.85 | 39.85 | 89,076 | +0.12(+0.31%) |
Aug 28, 2024 | 40.03 | 40.09 | 39.58 | 39.73 | 5,283 | -0.43(-1.07%) |
Aug 27, 2024 | 39.88 | 40.26 | 39.87 | 40.16 | 3,459 | +0.09(+0.24%) |
Aug 26, 2024 | 40.00 | 40.18 | 39.93 | 40.06 | 14,215 | +0.05(+0.14%) |
Aug 23, 2024 | 39.66 | 40.10 | 39.66 | 40.01 | 5,806 | +0.38(+0.96%) |
Aug 22, 2024 | 39.81 | 39.88 | 39.53 | 39.63 | 11,491 | -0.12(-0.30%) |
Aug 21, 2024 | 39.46 | 39.80 | 39.46 | 39.75 | 8,336 | +0.29(+0.73%) |
Aug 20, 2024 | 39.58 | 39.58 | 39.35 | 39.46 | 6,311 | -0.07(-0.18%) |
Aug 19, 2024 | 39.26 | 39.53 | 39.22 | 39.53 | 7,834 | +0.42(+1.07%) |
Aug 16, 2024 | 38.97 | 39.19 | 38.94 | 39.11 | 5,307 | +0.09(+0.23%) |
Aug 15, 2024 | 38.59 | 39.09 | 38.59 | 39.02 | 5,571 | +0.84(+2.20%) |
Aug 14, 2024 | 38.30 | 38.40 | 38.17 | 38.18 | 3,873 | -0.14(-0.37%) |
Aug 13, 2024 | 37.57 | 38.34 | 37.57 | 38.32 | 18,055 | +1.03(+2.76%) |
Aug 12, 2024 | 37.30 | 37.54 | 37.23 | 37.29 | 12,278 | -0.20(-0.53%) |
Aug 09, 2024 | 37.12 | 37.52 | 37.06 | 37.49 | 6,399 | +0.35(+0.94%) |
Aug 08, 2024 | 36.48 | 37.21 | 36.48 | 37.14 | 17,086 | +0.92(+2.54%) |
Aug 07, 2024 | 36.92 | 37.20 | 36.22 | 36.22 | 18,708 | -0.42(-1.15%) |
Aug 06, 2024 | 36.13 | 37.05 | 36.13 | 36.64 | 6,825 | +0.65(+1.81%) |
Aug 05, 2024 | 35.03 | 36.38 | 35.03 | 35.99 | 11,096 | -0.85(-2.31%) |
Aug 02, 2024 | 36.94 | 37.08 | 36.62 | 36.84 | 12,739 | -1.03(-2.72%) |
Aug 01, 2024 | 38.63 | 38.92 | 37.73 | 37.87 | 7,871 | -0.65(-1.69%) |
Jul 31, 2024 | 38.31 | 38.77 | 38.22 | 38.52 | 10,186 | +0.53(+1.40%) |
Jul 30, 2024 | 37.99 | 38.17 | 37.72 | 37.99 | 3,109 | +0.16(+0.42%) |
Jul 29, 2024 | 37.65 | 37.93 | 37.65 | 37.83 | 33,805 | +0.20(+0.53%) |
Jul 26, 2024 | 37.55 | 37.64 | 37.52 | 37.63 | 3,443 | +0.45(+1.21%) |
Jul 25, 2024 | 37.49 | 37.83 | 37.18 | 37.18 | 16,660 | -0.49(-1.30%) |
Jul 24, 2024 | 38.20 | 38.20 | 37.60 | 37.67 | 4,084 | -0.82(-2.13%) |
Jul 23, 2024 | 38.65 | 38.68 | 38.49 | 38.49 | 5,903 | +0.01(+0.03%) |
Jul 22, 2024 | 38.44 | 38.54 | 38.24 | 38.48 | 6,277 | +0.12(+0.31%) |
Jul 19, 2024 | 38.31 | 38.50 | 38.20 | 38.36 | 4,424 | +0.12(+0.31%) |
Jul 18, 2024 | 38.89 | 39.00 | 38.24 | 38.24 | 3,219 | -0.68(-1.75%) |
Jul 17, 2024 | 39.10 | 39.31 | 38.81 | 38.92 | 5,887 | -0.57(-1.44%) |
Jul 16, 2024 | 38.92 | 39.50 | 38.92 | 39.49 | 5,963 | +0.61(+1.57%) |
Jul 15, 2024 | 38.65 | 39.03 | 38.65 | 38.88 | 7,100 | +0.10(+0.26%) |
Jul 12, 2024 | 38.63 | 38.94 | 38.63 | 38.78 | 7,177 | +0.24(+0.62%) |
Jul 11, 2024 | 38.69 | 38.76 | 38.40 | 38.54 | 5,387 | +0.12(+0.31%) |
Jul 10, 2024 | 38.43 | 38.51 | 38.12 | 38.42 | 11,012 | -0.03(-0.08%) |
Jul 09, 2024 | 38.56 | 38.63 | 38.37 | 38.45 | 6,442 | -0.11(-0.29%) |
Jul 08, 2024 | 38.58 | 38.59 | 38.43 | 38.56 | 9,698 | -0.10(-0.26%) |
Jul 05, 2024 | 38.26 | 38.66 | 38.26 | 38.66 | 13,924 | +0.37(+0.97%) |
Jul 03, 2024 | 38.31 | 38.43 | 38.29 | 38.29 | 6,530 | -0.12(-0.31%) |
Jul 02, 2024 | 38.06 | 38.41 | 38.06 | 38.41 | 4,966 | +0.30(+0.79%) |