Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.34 | 40.48 | 39.77 | 39.82 | 343,048 | -0.88(-2.16%) |
Sep 19, 2024 | 40.70 | 40.80 | 39.96 | 40.70 | 77,059 | +0.91(+2.29%) |
Sep 18, 2024 | 39.71 | 40.75 | 38.85 | 39.79 | 101,017 | -0.07(-0.18%) |
Sep 17, 2024 | 40.48 | 40.91 | 39.85 | 39.86 | 104,418 | -0.48(-1.19%) |
Sep 16, 2024 | 39.99 | 40.51 | 39.41 | 40.34 | 87,924 | +0.22(+0.55%) |
Sep 13, 2024 | 38.90 | 40.16 | 38.82 | 40.12 | 106,287 | +1.66(+4.32%) |
Sep 12, 2024 | 38.26 | 38.54 | 37.90 | 38.46 | 40,470 | +0.54(+1.42%) |
Sep 11, 2024 | 37.93 | 38.00 | 37.05 | 37.92 | 96,142 | -0.40(-1.04%) |
Sep 10, 2024 | 38.07 | 38.45 | 37.59 | 38.32 | 56,201 | +0.41(+1.08%) |
Sep 09, 2024 | 37.56 | 38.37 | 37.56 | 37.91 | 63,754 | +0.12(+0.32%) |
Sep 06, 2024 | 38.55 | 38.55 | 37.64 | 37.79 | 65,572 | -0.57(-1.49%) |
Sep 05, 2024 | 38.61 | 38.69 | 38.00 | 38.36 | 61,507 | +0.09(+0.24%) |
Sep 04, 2024 | 38.68 | 38.94 | 38.15 | 38.27 | 56,892 | -0.37(-0.96%) |
Sep 03, 2024 | 39.33 | 39.38 | 38.18 | 38.64 | 92,124 | -1.03(-2.60%) |
Aug 30, 2024 | 39.01 | 39.69 | 38.91 | 39.67 | 111,525 | +0.66(+1.69%) |
Aug 29, 2024 | 39.25 | 39.33 | 38.79 | 39.01 | 61,900 | +0.20(+0.52%) |
Aug 28, 2024 | 38.77 | 39.41 | 38.67 | 38.81 | 55,421 | +0.00(+0.00%) |
Aug 27, 2024 | 39.59 | 39.63 | 38.70 | 38.81 | 49,860 | -1.29(-3.22%) |
Aug 26, 2024 | 40.42 | 40.65 | 40.05 | 40.10 | 70,417 | +0.19(+0.48%) |
Aug 23, 2024 | 37.68 | 40.73 | 37.60 | 39.91 | 205,039 | +2.33(+6.20%) |
Aug 22, 2024 | 38.00 | 38.04 | 37.52 | 37.58 | 40,110 | -0.33(-0.87%) |
Aug 21, 2024 | 37.53 | 38.04 | 36.86 | 37.91 | 49,639 | +0.65(+1.74%) |
Aug 20, 2024 | 37.85 | 37.85 | 37.19 | 37.26 | 79,064 | -0.77(-2.02%) |
Aug 19, 2024 | 37.39 | 38.05 | 36.99 | 38.03 | 119,117 | +0.78(+2.09%) |
Aug 16, 2024 | 37.20 | 37.55 | 36.88 | 37.25 | 62,128 | +0.00(+0.00%) |
Aug 15, 2024 | 37.77 | 37.90 | 37.20 | 37.25 | 59,821 | +0.45(+1.22%) |
Aug 14, 2024 | 37.13 | 37.13 | 36.28 | 36.80 | 80,150 | -0.21(-0.57%) |
Aug 13, 2024 | 36.80 | 37.23 | 36.53 | 37.01 | 48,307 | +0.61(+1.68%) |
Aug 12, 2024 | 37.91 | 37.91 | 36.09 | 36.40 | 96,095 | -1.69(-4.44%) |
Aug 09, 2024 | 38.47 | 38.47 | 37.72 | 38.09 | 60,186 | -0.27(-0.70%) |
Aug 08, 2024 | 38.08 | 38.41 | 37.48 | 38.36 | 77,102 | +0.59(+1.56%) |
Aug 07, 2024 | 39.32 | 39.32 | 37.71 | 37.77 | 115,314 | -0.77(-2.00%) |
Aug 06, 2024 | 37.75 | 38.95 | 37.75 | 38.54 | 92,361 | +0.64(+1.69%) |
Aug 05, 2024 | 36.94 | 38.50 | 36.93 | 37.90 | 112,215 | -1.08(-2.77%) |
Aug 02, 2024 | 37.64 | 39.26 | 37.56 | 38.98 | 146,515 | -0.32(-0.81%) |
Aug 01, 2024 | 39.73 | 39.73 | 38.25 | 39.30 | 167,645 | -0.31(-0.78%) |
Jul 31, 2024 | 39.72 | 40.67 | 38.75 | 39.61 | 166,757 | -0.17(-0.43%) |
Jul 30, 2024 | 39.52 | 39.95 | 39.52 | 39.78 | 69,230 | +0.26(+0.66%) |
Jul 29, 2024 | 39.70 | 39.96 | 39.24 | 39.52 | 68,628 | -0.35(-0.88%) |
Jul 26, 2024 | 40.16 | 40.25 | 39.37 | 39.87 | 82,094 | +0.44(+1.12%) |
Jul 25, 2024 | 38.52 | 40.07 | 38.39 | 39.43 | 119,787 | +1.12(+2.92%) |
Jul 24, 2024 | 38.77 | 39.39 | 38.14 | 38.31 | 86,352 | -0.69(-1.77%) |
Jul 23, 2024 | 38.11 | 39.57 | 37.92 | 39.00 | 128,926 | +0.63(+1.64%) |
Jul 22, 2024 | 37.56 | 38.41 | 37.28 | 38.37 | 81,150 | +0.93(+2.48%) |
Jul 19, 2024 | 37.47 | 38.22 | 37.37 | 37.44 | 95,452 | -0.03(-0.08%) |
Jul 18, 2024 | 37.40 | 38.79 | 37.16 | 37.47 | 91,923 | -0.32(-0.85%) |
Jul 17, 2024 | 36.72 | 37.85 | 36.59 | 37.79 | 262,789 | +0.80(+2.16%) |
Jul 16, 2024 | 36.76 | 37.54 | 36.76 | 36.99 | 252,560 | +0.84(+2.32%) |
Jul 15, 2024 | 35.68 | 36.66 | 35.37 | 36.15 | 168,728 | +0.91(+2.58%) |
Jul 12, 2024 | 35.35 | 35.72 | 34.83 | 35.24 | 149,408 | +0.56(+1.61%) |
Jul 11, 2024 | 33.14 | 34.91 | 32.85 | 34.68 | 202,027 | +2.63(+8.21%) |
Jul 10, 2024 | 32.00 | 32.19 | 31.40 | 32.05 | 68,230 | +0.31(+0.98%) |
Jul 09, 2024 | 31.74 | 31.85 | 31.23 | 31.74 | 106,041 | -0.16(-0.50%) |
Jul 08, 2024 | 31.62 | 32.04 | 31.55 | 31.90 | 62,301 | +0.51(+1.62%) |
Jul 05, 2024 | 31.35 | 31.62 | 30.92 | 31.39 | 64,377 | -0.15(-0.48%) |
Jul 03, 2024 | 30.90 | 31.81 | 30.82 | 31.54 | 67,879 | +0.88(+2.87%) |
Jul 02, 2024 | 30.35 | 30.78 | 30.27 | 30.66 | 66,442 | +0.43(+1.42%) |