Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.52 | 37.35 | 36.26 | 36.41 | 196,849 | -1.58(-4.16%) |
Sep 25, 2024 | 39.15 | 39.50 | 37.84 | 37.99 | 195,627 | -1.76(-4.43%) |
Sep 24, 2024 | 41.00 | 41.00 | 39.71 | 39.75 | 41,784 | -0.26(-0.65%) |
Sep 23, 2024 | 39.16 | 40.35 | 39.16 | 40.01 | 32,526 | +0.94(+2.41%) |
Sep 20, 2024 | 38.81 | 39.12 | 38.24 | 39.07 | 54,066 | -0.17(-0.43%) |
Sep 19, 2024 | 39.61 | 40.10 | 38.99 | 39.24 | 86,888 | +0.84(+2.19%) |
Sep 18, 2024 | 38.10 | 39.25 | 37.99 | 38.40 | 36,483 | +0.17(+0.44%) |
Sep 17, 2024 | 37.24 | 38.23 | 37.10 | 38.23 | 43,746 | +1.06(+2.85%) |
Sep 16, 2024 | 37.00 | 37.59 | 36.70 | 37.17 | 36,423 | +0.79(+2.17%) |
Sep 13, 2024 | 36.38 | 36.88 | 36.19 | 36.38 | 76,082 | +0.39(+1.08%) |
Sep 12, 2024 | 35.64 | 36.24 | 35.18 | 35.99 | 44,223 | +0.71(+2.01%) |
Sep 11, 2024 | 36.11 | 36.11 | 34.23 | 35.28 | 123,959 | -0.76(-2.11%) |
Sep 10, 2024 | 37.31 | 37.31 | 35.44 | 36.04 | 90,678 | -1.24(-3.33%) |
Sep 09, 2024 | 37.04 | 37.99 | 36.93 | 37.28 | 78,488 | +0.42(+1.14%) |
Sep 06, 2024 | 37.98 | 38.37 | 36.51 | 36.86 | 250,506 | -0.92(-2.44%) |
Sep 05, 2024 | 38.95 | 38.96 | 37.73 | 37.78 | 41,126 | -0.54(-1.41%) |
Sep 04, 2024 | 39.59 | 40.03 | 38.22 | 38.32 | 55,769 | -1.20(-3.03%) |
Sep 03, 2024 | 40.23 | 40.24 | 38.99 | 39.52 | 63,206 | -1.97(-4.75%) |
Aug 30, 2024 | 40.57 | 41.51 | 40.28 | 41.49 | 24,874 | +0.24(+0.58%) |
Aug 29, 2024 | 40.80 | 41.52 | 39.98 | 41.25 | 38,175 | +1.03(+2.56%) |
Aug 28, 2024 | 40.44 | 40.69 | 39.87 | 40.22 | 23,470 | -0.55(-1.35%) |
Aug 27, 2024 | 41.49 | 41.74 | 40.69 | 40.77 | 39,158 | -0.82(-1.97%) |
Aug 26, 2024 | 41.73 | 42.24 | 41.00 | 41.59 | 41,800 | +0.78(+1.91%) |
Aug 23, 2024 | 39.99 | 40.93 | 39.99 | 40.81 | 22,703 | +1.16(+2.93%) |
Aug 22, 2024 | 39.61 | 39.93 | 39.38 | 39.65 | 41,259 | +0.25(+0.63%) |
Aug 21, 2024 | 39.72 | 40.16 | 39.28 | 39.40 | 53,461 | +0.03(+0.08%) |
Aug 20, 2024 | 41.33 | 41.33 | 39.32 | 39.37 | 72,978 | -2.13(-5.13%) |
Aug 19, 2024 | 41.06 | 42.16 | 41.06 | 41.50 | 97,301 | +0.47(+1.15%) |
Aug 16, 2024 | 40.49 | 41.16 | 40.49 | 41.03 | 24,499 | -0.11(-0.27%) |
Aug 15, 2024 | 40.70 | 41.33 | 40.62 | 41.14 | 27,185 | +0.95(+2.36%) |
Aug 14, 2024 | 39.83 | 40.42 | 39.58 | 40.19 | 38,636 | +0.54(+1.37%) |
Aug 13, 2024 | 39.90 | 39.90 | 39.29 | 39.65 | 97,627 | -0.83(-2.06%) |
Aug 12, 2024 | 40.61 | 40.88 | 40.08 | 40.48 | 55,497 | +0.40(+1.00%) |
Aug 09, 2024 | 40.00 | 40.40 | 39.50 | 40.08 | 36,304 | +0.13(+0.33%) |
Aug 08, 2024 | 38.61 | 40.00 | 38.61 | 39.95 | 53,459 | +1.67(+4.36%) |
Aug 07, 2024 | 38.97 | 39.59 | 38.26 | 38.28 | 49,820 | +0.29(+0.76%) |
Aug 06, 2024 | 38.00 | 38.78 | 37.50 | 37.99 | 134,954 | +0.30(+0.80%) |
Aug 05, 2024 | 37.50 | 38.15 | 36.66 | 37.69 | 131,971 | -1.55(-3.95%) |
Aug 02, 2024 | 40.51 | 40.85 | 38.48 | 39.24 | 87,888 | -2.11(-5.10%) |
Aug 01, 2024 | 43.67 | 43.95 | 41.00 | 41.35 | 215,604 | -2.40(-5.49%) |
Jul 31, 2024 | 44.47 | 44.61 | 43.75 | 43.75 | 302,654 | +0.31(+0.71%) |
Jul 30, 2024 | 41.84 | 43.62 | 41.84 | 43.44 | 52,018 | +1.32(+3.13%) |
Jul 29, 2024 | 43.01 | 43.01 | 41.33 | 42.12 | 44,816 | -0.67(-1.57%) |
Jul 26, 2024 | 42.35 | 43.10 | 42.10 | 42.79 | 80,453 | +0.33(+0.78%) |
Jul 25, 2024 | 41.15 | 42.82 | 40.86 | 42.46 | 98,129 | +1.29(+3.13%) |
Jul 24, 2024 | 41.26 | 41.89 | 40.63 | 41.17 | 146,873 | -0.05(-0.12%) |
Jul 23, 2024 | 42.21 | 42.33 | 41.13 | 41.22 | 58,365 | -1.38(-3.24%) |
Jul 22, 2024 | 42.78 | 43.02 | 42.09 | 42.60 | 87,773 | -0.53(-1.23%) |
Jul 19, 2024 | 43.89 | 44.39 | 42.89 | 43.13 | 67,614 | -0.99(-2.24%) |
Jul 18, 2024 | 43.72 | 45.10 | 43.64 | 44.12 | 80,394 | +0.19(+0.43%) |
Jul 17, 2024 | 43.30 | 44.48 | 43.30 | 43.93 | 96,443 | +0.91(+2.12%) |
Jul 16, 2024 | 42.40 | 43.13 | 41.98 | 43.02 | 53,361 | +0.20(+0.47%) |
Jul 15, 2024 | 41.88 | 43.46 | 41.80 | 42.82 | 75,799 | +1.36(+3.28%) |
Jul 12, 2024 | 41.72 | 41.72 | 40.95 | 41.46 | 46,697 | +0.20(+0.48%) |
Jul 11, 2024 | 40.26 | 41.38 | 39.96 | 41.26 | 36,629 | +0.81(+2.00%) |
Jul 10, 2024 | 39.81 | 40.45 | 39.60 | 40.45 | 49,799 | +0.49(+1.23%) |
Jul 09, 2024 | 40.21 | 40.75 | 39.68 | 39.96 | 30,194 | -0.69(-1.70%) |
Jul 08, 2024 | 40.75 | 41.27 | 40.31 | 40.65 | 49,707 | -0.49(-1.19%) |
Jul 05, 2024 | 42.19 | 42.19 | 40.80 | 41.14 | 71,288 | -1.28(-3.02%) |
Jul 03, 2024 | 42.10 | 42.81 | 42.10 | 42.42 | 35,230 | +0.34(+0.81%) |
Jul 02, 2024 | 42.60 | 42.92 | 41.65 | 42.08 | 40,286 | -0.10(-0.24%) |