Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 37.14 | 37.70 | 36.96 | 37.34 | 704,296 | +0.32(+0.86%) |
Sep 25, 2024 | 37.47 | 37.57 | 36.89 | 37.02 | 556,786 | -0.45(-1.20%) |
Sep 24, 2024 | 37.22 | 37.59 | 37.22 | 37.47 | 510,524 | +0.28(+0.75%) |
Sep 23, 2024 | 37.27 | 37.46 | 36.88 | 37.19 | 403,324 | +0.04(+0.11%) |
Sep 20, 2024 | 37.31 | 37.54 | 36.67 | 37.15 | 2,048,999 | -0.54(-1.43%) |
Sep 19, 2024 | 38.25 | 38.28 | 37.54 | 37.69 | 697,427 | +0.17(+0.45%) |
Sep 18, 2024 | 37.54 | 38.30 | 37.32 | 37.52 | 565,974 | +0.08(+0.21%) |
Sep 17, 2024 | 37.50 | 37.91 | 37.22 | 37.44 | 626,133 | +0.12(+0.32%) |
Sep 16, 2024 | 37.56 | 37.84 | 36.97 | 37.32 | 735,468 | -0.01(-0.03%) |
Sep 13, 2024 | 36.87 | 37.34 | 36.77 | 37.33 | 608,990 | +0.91(+2.50%) |
Sep 12, 2024 | 36.31 | 36.58 | 35.77 | 36.42 | 609,996 | +0.36(+1.00%) |
Sep 11, 2024 | 36.09 | 36.14 | 35.32 | 36.06 | 676,511 | -0.22(-0.61%) |
Sep 10, 2024 | 36.31 | 36.37 | 35.83 | 36.28 | 521,446 | +0.00(+0.00%) |
Sep 09, 2024 | 35.96 | 36.37 | 35.66 | 36.28 | 745,393 | +0.27(+0.75%) |
Sep 06, 2024 | 36.29 | 36.55 | 35.92 | 36.01 | 418,011 | -0.31(-0.85%) |
Sep 05, 2024 | 37.07 | 37.07 | 36.01 | 36.32 | 679,012 | -0.88(-2.37%) |
Sep 04, 2024 | 37.22 | 37.39 | 36.84 | 37.20 | 718,994 | -0.02(-0.05%) |
Sep 03, 2024 | 36.65 | 37.25 | 36.44 | 37.22 | 831,019 | +0.26(+0.70%) |
Aug 30, 2024 | 36.89 | 37.12 | 36.25 | 36.96 | 578,723 | +0.40(+1.09%) |
Aug 29, 2024 | 37.50 | 37.50 | 36.49 | 36.56 | 793,845 | -0.77(-2.06%) |
Aug 28, 2024 | 36.63 | 37.34 | 36.47 | 37.33 | 880,271 | +0.52(+1.41%) |
Aug 27, 2024 | 37.30 | 37.30 | 36.46 | 36.81 | 348,253 | -0.52(-1.39%) |
Aug 26, 2024 | 38.00 | 38.00 | 37.24 | 37.33 | 356,986 | -0.44(-1.16%) |
Aug 23, 2024 | 37.25 | 38.00 | 37.11 | 37.77 | 410,767 | +0.72(+1.94%) |
Aug 22, 2024 | 37.39 | 37.68 | 36.99 | 37.05 | 314,051 | -0.43(-1.15%) |
Aug 21, 2024 | 37.56 | 37.82 | 37.28 | 37.48 | 435,403 | +0.35(+0.94%) |
Aug 20, 2024 | 37.44 | 37.54 | 36.89 | 37.13 | 526,486 | -0.39(-1.04%) |
Aug 19, 2024 | 37.38 | 37.60 | 37.16 | 37.52 | 479,563 | +0.16(+0.43%) |
Aug 16, 2024 | 37.26 | 37.66 | 36.94 | 37.36 | 541,755 | +0.05(+0.13%) |
Aug 15, 2024 | 37.20 | 38.48 | 37.14 | 37.31 | 987,147 | +0.94(+2.58%) |
Aug 14, 2024 | 36.96 | 37.08 | 36.22 | 36.37 | 390,995 | -0.52(-1.41%) |
Aug 13, 2024 | 36.55 | 37.04 | 36.23 | 36.89 | 470,870 | +0.59(+1.63%) |
Aug 12, 2024 | 36.36 | 36.54 | 36.08 | 36.30 | 549,655 | -0.03(-0.08%) |
Aug 09, 2024 | 37.14 | 37.79 | 36.29 | 36.33 | 659,450 | -0.80(-2.15%) |
Aug 08, 2024 | 37.13 | 37.37 | 36.74 | 37.13 | 544,878 | +0.32(+0.87%) |
Aug 07, 2024 | 37.51 | 37.63 | 36.65 | 36.81 | 783,899 | -0.44(-1.18%) |
Aug 06, 2024 | 36.69 | 38.05 | 36.44 | 37.25 | 931,474 | +0.56(+1.53%) |
Aug 05, 2024 | 35.59 | 37.62 | 35.55 | 36.69 | 868,679 | -0.54(-1.45%) |
Aug 02, 2024 | 37.41 | 37.69 | 36.59 | 37.23 | 1,080,277 | -1.09(-2.84%) |
Aug 01, 2024 | 39.19 | 39.63 | 37.80 | 38.32 | 827,007 | -0.87(-2.22%) |
Jul 31, 2024 | 40.20 | 40.45 | 38.71 | 39.19 | 1,595,101 | -1.25(-3.09%) |
Jul 30, 2024 | 39.60 | 40.61 | 39.60 | 40.44 | 1,178,620 | +1.15(+2.93%) |
Jul 29, 2024 | 39.06 | 39.77 | 39.01 | 39.29 | 840,334 | +0.32(+0.82%) |
Jul 26, 2024 | 39.10 | 39.55 | 38.59 | 38.97 | 616,083 | +0.12(+0.31%) |
Jul 25, 2024 | 37.19 | 39.62 | 36.75 | 38.85 | 1,242,783 | +1.92(+5.20%) |
Jul 24, 2024 | 37.05 | 37.73 | 36.82 | 36.93 | 1,001,017 | -0.02(-0.05%) |
Jul 23, 2024 | 36.42 | 37.34 | 36.35 | 36.95 | 949,882 | +0.30(+0.82%) |
Jul 22, 2024 | 36.44 | 36.77 | 35.88 | 36.65 | 744,954 | +0.21(+0.58%) |
Jul 19, 2024 | 36.60 | 36.70 | 36.10 | 36.44 | 786,097 | -0.17(-0.46%) |
Jul 18, 2024 | 37.33 | 37.54 | 36.41 | 36.61 | 717,377 | -0.88(-2.35%) |
Jul 17, 2024 | 37.58 | 37.94 | 37.34 | 37.49 | 1,092,227 | -0.50(-1.32%) |
Jul 16, 2024 | 36.97 | 38.09 | 36.74 | 37.99 | 751,863 | +1.34(+3.66%) |
Jul 15, 2024 | 36.30 | 37.34 | 36.15 | 36.65 | 601,809 | +0.57(+1.58%) |
Jul 12, 2024 | 36.27 | 36.60 | 35.87 | 36.08 | 598,178 | +0.24(+0.67%) |
Jul 11, 2024 | 35.26 | 35.95 | 34.91 | 35.84 | 774,608 | +1.18(+3.40%) |
Jul 10, 2024 | 34.34 | 34.73 | 34.22 | 34.66 | 657,313 | +0.45(+1.32%) |
Jul 09, 2024 | 33.50 | 34.45 | 33.44 | 34.21 | 946,245 | -0.65(-1.86%) |
Jul 08, 2024 | 35.33 | 35.56 | 34.54 | 34.86 | 505,370 | -0.37(-1.05%) |
Jul 05, 2024 | 35.81 | 35.81 | 35.06 | 35.23 | 426,912 | -0.62(-1.73%) |
Jul 03, 2024 | 35.61 | 36.56 | 35.61 | 35.85 | 372,247 | +0.04(+0.11%) |
Jul 02, 2024 | 35.46 | 36.18 | 35.46 | 35.81 | 982,183 | +0.38(+1.07%) |