Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 38.91 | 38.91 | 38.56 | 38.73 | 1,982 | -0.17(-0.44%) |
Sep 19, 2024 | 38.80 | 38.95 | 38.78 | 38.90 | 1,665 | +0.78(+2.05%) |
Sep 18, 2024 | 38.33 | 38.56 | 38.12 | 38.12 | 1,655 | -0.22(-0.57%) |
Sep 17, 2024 | 38.49 | 38.49 | 38.21 | 38.34 | 5,444 | -0.01(-0.03%) |
Sep 16, 2024 | 38.12 | 38.35 | 38.12 | 38.35 | 6,176 | +0.12(+0.31%) |
Sep 13, 2024 | 38.22 | 38.26 | 38.16 | 38.23 | 1,167 | +0.22(+0.58%) |
Sep 12, 2024 | 37.80 | 38.01 | 37.80 | 38.01 | 3,996 | +0.28(+0.74%) |
Sep 11, 2024 | 37.30 | 37.73 | 36.94 | 37.73 | 2,093 | +0.33(+0.88%) |
Sep 10, 2024 | 37.18 | 37.40 | 37.18 | 37.40 | 1,879 | +0.13(+0.36%) |
Sep 09, 2024 | 37.18 | 37.34 | 37.03 | 37.27 | 1,253,636 | +0.31(+0.85%) |
Sep 06, 2024 | 37.45 | 37.45 | 36.90 | 36.95 | 266,057 | -0.57(-1.52%) |
Sep 05, 2024 | 37.67 | 37.67 | 37.36 | 37.52 | 4,001 | -0.11(-0.29%) |
Sep 04, 2024 | 37.48 | 37.70 | 37.45 | 37.63 | 4,527 | -0.02(-0.05%) |
Sep 03, 2024 | 38.17 | 38.17 | 37.62 | 37.65 | 2,574 | -0.73(-1.90%) |
Aug 30, 2024 | 38.12 | 38.38 | 38.12 | 38.38 | 5,474 | +0.24(+0.64%) |
Aug 29, 2024 | 38.25 | 38.52 | 38.14 | 38.14 | 2,486 | -0.01(-0.04%) |
Aug 28, 2024 | 38.33 | 38.33 | 38.07 | 38.15 | 4,082 | -0.21(-0.55%) |
Aug 27, 2024 | 38.16 | 38.36 | 38.16 | 38.36 | 5,517 | +0.16(+0.42%) |
Aug 26, 2024 | 38.16 | 38.29 | 38.16 | 38.20 | 3,162 | -0.17(-0.44%) |
Aug 23, 2024 | 38.15 | 38.38 | 38.04 | 38.37 | 4,403 | +0.54(+1.43%) |
Aug 22, 2024 | 38.30 | 38.30 | 37.80 | 37.83 | 4,426 | -0.39(-1.02%) |
Aug 21, 2024 | 38.04 | 38.22 | 37.98 | 38.22 | 2,606 | +0.25(+0.66%) |
Aug 20, 2024 | 38.00 | 38.00 | 37.87 | 37.97 | 9,183 | +0.03(+0.08%) |
Aug 19, 2024 | 37.79 | 37.94 | 37.68 | 37.94 | 3,623 | +0.23(+0.61%) |
Aug 16, 2024 | 37.54 | 37.71 | 37.54 | 37.71 | 2,791 | +0.11(+0.29%) |
Aug 15, 2024 | 37.37 | 37.60 | 37.35 | 37.60 | 5,303 | +0.63(+1.70%) |
Aug 14, 2024 | 36.87 | 36.99 | 36.84 | 36.97 | 3,570 | +0.15(+0.41%) |
Aug 13, 2024 | 36.41 | 36.88 | 36.41 | 36.82 | 3,480 | +0.56(+1.54%) |
Aug 12, 2024 | 36.47 | 36.47 | 36.16 | 36.26 | 3,726 | -0.05(-0.14%) |
Aug 09, 2024 | 36.14 | 36.31 | 36.09 | 36.31 | 2,460 | +0.18(+0.50%) |
Aug 08, 2024 | 35.66 | 36.18 | 35.66 | 36.13 | 6,383 | +0.75(+2.12%) |
Aug 07, 2024 | 36.12 | 36.12 | 35.38 | 35.38 | 4,976 | -0.15(-0.42%) |
Aug 06, 2024 | 35.72 | 36.04 | 35.23 | 35.53 | 13,346 | +0.32(+0.91%) |
Aug 05, 2024 | 34.89 | 35.64 | 34.85 | 35.21 | 10,186 | -1.23(-3.38%) |
Aug 02, 2024 | 36.50 | 36.55 | 36.14 | 36.44 | 5,611 | -0.56(-1.51%) |
Aug 01, 2024 | 37.71 | 37.74 | 36.89 | 37.00 | 7,071 | -0.61(-1.62%) |
Jul 31, 2024 | 37.48 | 37.79 | 37.48 | 37.61 | 6,255 | +0.57(+1.54%) |
Jul 30, 2024 | 37.19 | 37.19 | 36.98 | 37.04 | 11,388 | -0.17(-0.46%) |
Jul 29, 2024 | 37.12 | 37.27 | 37.11 | 37.21 | 8,820 | +0.05(+0.13%) |
Jul 26, 2024 | 37.00 | 37.16 | 37.00 | 37.16 | 5,831 | +0.51(+1.39%) |
Jul 25, 2024 | 36.74 | 37.27 | 36.65 | 36.65 | 4,897 | -0.16(-0.44%) |
Jul 24, 2024 | 37.31 | 37.31 | 36.81 | 36.81 | 6,816 | -0.77(-2.04%) |
Jul 23, 2024 | 37.59 | 37.73 | 37.50 | 37.58 | 14,015 | -0.16(-0.42%) |
Jul 22, 2024 | 37.56 | 37.74 | 37.36 | 37.74 | 11,640 | +0.52(+1.40%) |
Jul 19, 2024 | 37.42 | 37.50 | 37.21 | 37.22 | 7,387 | -0.28(-0.75%) |
Jul 18, 2024 | 38.06 | 38.06 | 37.42 | 37.50 | 14,937 | -0.40(-1.06%) |
Jul 17, 2024 | 37.86 | 38.02 | 37.86 | 37.90 | 11,803 | -0.52(-1.35%) |
Jul 16, 2024 | 38.00 | 38.42 | 38.00 | 38.42 | 9,468 | +0.46(+1.21%) |
Jul 15, 2024 | 38.00 | 38.19 | 37.90 | 37.96 | 6,756 | +0.07(+0.18%) |
Jul 12, 2024 | 37.64 | 38.12 | 37.64 | 37.89 | 11,264 | +0.22(+0.57%) |
Jul 11, 2024 | 37.82 | 37.92 | 37.63 | 37.67 | 4,287 | -0.15(-0.38%) |
Jul 10, 2024 | 37.59 | 37.82 | 37.36 | 37.82 | 12,406 | +0.47(+1.26%) |
Jul 09, 2024 | 37.50 | 37.50 | 37.35 | 37.35 | 6,907 | -0.10(-0.27%) |
Jul 08, 2024 | 37.36 | 37.45 | 37.36 | 37.45 | 1,789 | +0.12(+0.32%) |
Jul 05, 2024 | 37.13 | 37.38 | 37.07 | 37.33 | 3,429 | +0.16(+0.43%) |
Jul 03, 2024 | 37.16 | 37.23 | 37.08 | 37.17 | 6,966 | +0.09(+0.24%) |
Jul 02, 2024 | 36.93 | 37.08 | 36.92 | 37.08 | 4,184 | +0.22(+0.60%) |