Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.35 | 41.30 | 40.00 | 40.79 | 264,318 | +0.94(+2.36%) |
Sep 25, 2024 | 40.31 | 40.34 | 39.69 | 39.85 | 202,908 | -0.46(-1.14%) |
Sep 24, 2024 | 40.51 | 40.80 | 40.19 | 40.31 | 161,408 | +0.02(+0.05%) |
Sep 23, 2024 | 40.70 | 41.12 | 40.17 | 40.29 | 133,413 | +0.03(+0.07%) |
Sep 20, 2024 | 40.43 | 41.36 | 40.24 | 40.26 | 324,923 | -0.86(-2.09%) |
Sep 19, 2024 | 39.88 | 41.55 | 39.16 | 41.12 | 242,899 | +2.59(+6.72%) |
Sep 18, 2024 | 39.19 | 39.65 | 38.28 | 38.53 | 56,964 | -0.52(-1.33%) |
Sep 17, 2024 | 39.30 | 39.66 | 38.84 | 39.05 | 68,583 | +0.08(+0.21%) |
Sep 16, 2024 | 38.22 | 39.01 | 38.18 | 38.97 | 117,586 | +0.90(+2.36%) |
Sep 13, 2024 | 37.59 | 38.49 | 37.59 | 38.07 | 91,513 | +0.59(+1.57%) |
Sep 12, 2024 | 37.14 | 37.56 | 37.03 | 37.48 | 63,344 | +0.34(+0.92%) |
Sep 11, 2024 | 37.43 | 37.92 | 36.10 | 37.14 | 91,567 | -0.36(-0.96%) |
Sep 10, 2024 | 37.42 | 37.56 | 37.01 | 37.50 | 84,698 | +0.32(+0.86%) |
Sep 09, 2024 | 37.78 | 38.19 | 37.16 | 37.18 | 69,986 | -0.41(-1.09%) |
Sep 06, 2024 | 38.78 | 39.20 | 37.40 | 37.59 | 92,670 | -1.31(-3.37%) |
Sep 05, 2024 | 38.52 | 39.23 | 38.26 | 38.90 | 167,292 | +0.58(+1.51%) |
Sep 04, 2024 | 38.26 | 38.65 | 37.83 | 38.32 | 107,560 | +0.29(+0.76%) |
Sep 03, 2024 | 38.49 | 38.71 | 37.67 | 38.03 | 159,829 | -0.08(-0.21%) |
Aug 30, 2024 | 38.69 | 38.87 | 37.86 | 38.11 | 78,523 | -0.63(-1.63%) |
Aug 29, 2024 | 38.30 | 38.80 | 37.97 | 38.74 | 66,827 | +0.81(+2.14%) |
Aug 28, 2024 | 38.57 | 39.05 | 37.93 | 37.93 | 121,236 | -0.87(-2.24%) |
Aug 27, 2024 | 39.35 | 39.51 | 38.28 | 38.80 | 120,520 | -0.70(-1.77%) |
Aug 26, 2024 | 39.77 | 40.51 | 39.25 | 39.50 | 145,870 | +0.24(+0.61%) |
Aug 23, 2024 | 36.63 | 39.55 | 36.63 | 39.26 | 395,771 | +2.94(+8.09%) |
Aug 22, 2024 | 36.98 | 37.03 | 36.12 | 36.32 | 45,517 | -0.54(-1.47%) |
Aug 21, 2024 | 37.13 | 37.13 | 36.33 | 36.86 | 92,225 | +0.06(+0.16%) |
Aug 20, 2024 | 37.35 | 37.46 | 36.47 | 36.80 | 117,060 | -0.56(-1.50%) |
Aug 19, 2024 | 37.30 | 37.55 | 36.71 | 37.36 | 145,016 | -0.02(-0.05%) |
Aug 16, 2024 | 35.83 | 38.50 | 35.83 | 37.38 | 469,270 | +1.24(+3.43%) |
Aug 15, 2024 | 35.81 | 36.96 | 35.45 | 36.14 | 312,343 | +0.69(+1.95%) |
Aug 14, 2024 | 36.22 | 36.36 | 35.32 | 35.45 | 158,465 | -0.55(-1.53%) |
Aug 13, 2024 | 36.13 | 36.27 | 35.65 | 36.00 | 124,023 | +0.32(+0.90%) |
Aug 12, 2024 | 36.07 | 36.60 | 35.32 | 35.68 | 191,277 | -0.16(-0.45%) |
Aug 09, 2024 | 36.15 | 36.68 | 35.50 | 35.84 | 100,088 | -0.20(-0.55%) |
Aug 08, 2024 | 36.35 | 36.73 | 35.84 | 36.04 | 113,607 | -0.20(-0.55%) |
Aug 07, 2024 | 36.46 | 37.40 | 35.91 | 36.24 | 160,977 | -0.11(-0.30%) |
Aug 06, 2024 | 36.43 | 36.91 | 35.95 | 36.35 | 172,755 | +0.11(+0.30%) |
Aug 05, 2024 | 36.35 | 36.37 | 34.12 | 36.24 | 146,697 | -0.76(-2.05%) |
Aug 02, 2024 | 35.75 | 38.25 | 35.12 | 37.00 | 345,264 | +3.82(+11.51%) |
Aug 01, 2024 | 33.85 | 34.30 | 31.68 | 33.18 | 129,981 | -0.70(-2.07%) |
Jul 31, 2024 | 33.20 | 34.29 | 32.79 | 33.88 | 187,213 | +0.91(+2.76%) |
Jul 30, 2024 | 33.77 | 33.97 | 32.84 | 32.97 | 86,545 | -0.55(-1.64%) |
Jul 29, 2024 | 33.67 | 33.97 | 33.13 | 33.52 | 65,404 | -0.26(-0.77%) |
Jul 26, 2024 | 34.46 | 34.75 | 33.29 | 33.78 | 42,714 | -0.04(-0.12%) |
Jul 25, 2024 | 33.22 | 34.11 | 33.22 | 33.82 | 70,962 | +0.62(+1.87%) |
Jul 24, 2024 | 33.57 | 33.95 | 32.97 | 33.20 | 60,525 | -0.59(-1.75%) |
Jul 23, 2024 | 33.06 | 34.12 | 33.06 | 33.79 | 68,959 | +0.39(+1.17%) |
Jul 22, 2024 | 32.59 | 33.40 | 32.32 | 33.40 | 48,446 | +0.90(+2.77%) |
Jul 19, 2024 | 32.66 | 32.87 | 32.44 | 32.50 | 43,782 | -0.10(-0.31%) |
Jul 18, 2024 | 33.14 | 33.60 | 32.16 | 32.60 | 37,945 | -0.81(-2.42%) |
Jul 17, 2024 | 33.69 | 34.14 | 33.17 | 33.41 | 77,796 | -0.75(-2.20%) |
Jul 16, 2024 | 34.28 | 34.69 | 33.61 | 34.16 | 151,017 | +0.58(+1.73%) |
Jul 15, 2024 | 32.71 | 34.02 | 32.69 | 33.58 | 73,151 | +1.03(+3.16%) |
Jul 12, 2024 | 32.62 | 32.82 | 32.03 | 32.55 | 49,634 | +0.53(+1.66%) |
Jul 11, 2024 | 31.71 | 32.30 | 31.25 | 32.02 | 68,059 | +1.25(+4.06%) |
Jul 10, 2024 | 30.00 | 30.85 | 29.56 | 30.77 | 70,005 | +0.81(+2.70%) |
Jul 09, 2024 | 29.67 | 30.08 | 29.67 | 29.96 | 243,431 | +0.17(+0.57%) |
Jul 08, 2024 | 29.61 | 30.20 | 29.58 | 29.79 | 77,302 | +0.26(+0.88%) |
Jul 05, 2024 | 29.17 | 29.54 | 28.97 | 29.53 | 74,690 | +0.16(+0.54%) |
Jul 03, 2024 | 29.40 | 29.86 | 28.98 | 29.37 | 47,882 | -0.03(-0.10%) |
Jul 02, 2024 | 28.95 | 29.64 | 28.72 | 29.40 | 99,008 | +0.31(+1.07%) |