Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.13 | 38.21 | 37.83 | 37.96 | 71,495 | -0.42(-1.09%) |
Sep 25, 2024 | 38.30 | 38.49 | 38.15 | 38.38 | 158,860 | +0.24(+0.63%) |
Sep 24, 2024 | 38.25 | 38.55 | 38.11 | 38.14 | 63,535 | -0.18(-0.47%) |
Sep 23, 2024 | 38.18 | 38.37 | 38.09 | 38.32 | 49,895 | +0.30(+0.79%) |
Sep 20, 2024 | 37.42 | 38.02 | 37.42 | 38.02 | 37,140 | +0.89(+2.40%) |
Sep 19, 2024 | 37.31 | 37.31 | 36.91 | 37.13 | 40,622 | -0.12(-0.31%) |
Sep 18, 2024 | 37.47 | 37.48 | 37.20 | 37.25 | 98,939 | -0.20(-0.54%) |
Sep 17, 2024 | 37.60 | 37.70 | 37.37 | 37.45 | 29,160 | -0.08(-0.21%) |
Sep 16, 2024 | 37.31 | 37.60 | 37.27 | 37.53 | 23,249 | +0.35(+0.94%) |
Sep 13, 2024 | 36.79 | 37.18 | 36.69 | 37.18 | 22,338 | +0.55(+1.52%) |
Sep 12, 2024 | 36.61 | 36.68 | 36.49 | 36.62 | 30,494 | +0.05(+0.12%) |
Sep 11, 2024 | 36.39 | 36.58 | 36.07 | 36.58 | 62,519 | +0.15(+0.41%) |
Sep 10, 2024 | 36.27 | 36.58 | 36.24 | 36.43 | 48,620 | +0.17(+0.47%) |
Sep 09, 2024 | 36.06 | 36.26 | 35.90 | 36.26 | 142,307 | +0.31(+0.86%) |
Sep 06, 2024 | 36.35 | 36.37 | 35.94 | 35.95 | 15,258 | -0.38(-1.05%) |
Sep 05, 2024 | 36.62 | 36.62 | 36.26 | 36.33 | 46,572 | -0.11(-0.29%) |
Sep 04, 2024 | 36.39 | 36.65 | 36.35 | 36.44 | 64,624 | +0.28(+0.76%) |
Sep 03, 2024 | 36.29 | 36.34 | 36.13 | 36.16 | 21,811 | -0.21(-0.58%) |
Aug 30, 2024 | 36.19 | 36.39 | 36.04 | 36.37 | 11,793 | +0.25(+0.69%) |
Aug 29, 2024 | 36.05 | 36.14 | 35.84 | 36.12 | 30,166 | +0.19(+0.53%) |
Aug 28, 2024 | 35.96 | 36.18 | 35.91 | 35.93 | 49,949 | -0.04(-0.11%) |
Aug 27, 2024 | 36.11 | 36.18 | 35.93 | 35.97 | 184,938 | -0.21(-0.58%) |
Aug 26, 2024 | 36.13 | 36.34 | 36.13 | 36.18 | 210,772 | +0.18(+0.50%) |
Aug 23, 2024 | 35.98 | 36.10 | 35.86 | 36.00 | 30,907 | +0.17(+0.47%) |
Aug 22, 2024 | 35.88 | 35.91 | 35.75 | 35.83 | 25,301 | -0.04(-0.11%) |
Aug 21, 2024 | 35.72 | 35.96 | 35.72 | 35.87 | 41,290 | +0.21(+0.58%) |
Aug 20, 2024 | 35.75 | 35.85 | 35.61 | 35.66 | 26,859 | -0.08(-0.23%) |
Aug 19, 2024 | 35.63 | 35.80 | 35.60 | 35.75 | 41,862 | +0.17(+0.47%) |
Aug 16, 2024 | 35.51 | 35.66 | 35.43 | 35.58 | 21,863 | +0.05(+0.14%) |
Aug 15, 2024 | 35.40 | 35.62 | 35.21 | 35.53 | 48,484 | +0.03(+0.08%) |
Aug 14, 2024 | 35.36 | 35.61 | 35.22 | 35.50 | 43,522 | +0.10(+0.27%) |
Aug 13, 2024 | 35.27 | 35.42 | 35.19 | 35.40 | 35,807 | +0.24(+0.69%) |
Aug 12, 2024 | 35.22 | 35.22 | 34.95 | 35.16 | 43,051 | -0.05(-0.14%) |
Aug 09, 2024 | 35.17 | 35.22 | 34.63 | 35.21 | 123,046 | +0.08(+0.23%) |
Aug 08, 2024 | 34.91 | 35.25 | 34.81 | 35.13 | 78,523 | +0.22(+0.63%) |
Aug 07, 2024 | 34.99 | 35.31 | 34.84 | 34.91 | 64,991 | +0.12(+0.34%) |
Aug 06, 2024 | 34.45 | 35.14 | 34.45 | 34.79 | 337,729 | +0.38(+1.10%) |
Aug 05, 2024 | 35.13 | 35.13 | 34.41 | 34.41 | 167,118 | -0.92(-2.59%) |
Aug 02, 2024 | 35.62 | 35.75 | 34.92 | 35.33 | 33,840 | -0.07(-0.21%) |
Aug 01, 2024 | 34.95 | 35.44 | 34.95 | 35.40 | 37,315 | +0.55(+1.57%) |
Jul 31, 2024 | 34.99 | 34.99 | 34.65 | 34.85 | 36,903 | +0.34(+0.99%) |
Jul 30, 2024 | 34.38 | 34.51 | 34.29 | 34.51 | 27,274 | +0.17(+0.50%) |
Jul 29, 2024 | 34.23 | 34.42 | 34.12 | 34.34 | 90,722 | +0.13(+0.38%) |
Jul 26, 2024 | 34.13 | 34.30 | 34.10 | 34.21 | 228,606 | +0.25(+0.73%) |
Jul 25, 2024 | 34.25 | 34.39 | 33.80 | 33.96 | 40,374 | -0.14(-0.40%) |
Jul 24, 2024 | 34.06 | 34.28 | 33.98 | 34.10 | 38,920 | +0.17(+0.49%) |
Jul 23, 2024 | 34.06 | 34.10 | 33.93 | 33.93 | 26,117 | -0.19(-0.56%) |
Jul 22, 2024 | 33.89 | 34.13 | 33.89 | 34.12 | 20,451 | +0.32(+0.95%) |
Jul 19, 2024 | 33.86 | 33.86 | 33.63 | 33.80 | 30,131 | -0.05(-0.15%) |
Jul 18, 2024 | 33.97 | 34.15 | 33.79 | 33.85 | 39,025 | -0.05(-0.16%) |
Jul 17, 2024 | 33.84 | 34.32 | 33.77 | 33.90 | 36,125 | +0.00(+0.01%) |
Jul 16, 2024 | 33.74 | 33.92 | 33.68 | 33.90 | 34,033 | +0.35(+1.06%) |
Jul 15, 2024 | 34.01 | 34.01 | 33.51 | 33.55 | 23,973 | -0.68(-2.00%) |
Jul 12, 2024 | 34.13 | 34.41 | 34.09 | 34.23 | 30,312 | +0.21(+0.63%) |
Jul 11, 2024 | 33.56 | 34.05 | 33.56 | 34.02 | 93,496 | +0.62(+1.84%) |
Jul 10, 2024 | 33.17 | 33.40 | 33.00 | 33.40 | 34,641 | +0.33(+1.00%) |
Jul 09, 2024 | 32.95 | 33.31 | 32.93 | 33.07 | 36,329 | +0.11(+0.33%) |
Jul 08, 2024 | 32.95 | 33.02 | 32.85 | 32.96 | 26,117 | +0.05(+0.15%) |
Jul 05, 2024 | 32.98 | 33.09 | 32.84 | 32.91 | 176,608 | -0.03(-0.09%) |
Jul 03, 2024 | 32.85 | 33.21 | 32.85 | 32.94 | 48,463 | +0.10(+0.30%) |
Jul 02, 2024 | 32.78 | 32.90 | 32.74 | 32.84 | 33,444 | +0.12(+0.37%) |