Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.04 | 38.11 | 37.73 | 37.87 | 6,559 | -0.02(-0.05%) |
Sep 25, 2024 | 38.60 | 38.60 | 37.71 | 37.89 | 14,790 | +0.05(+0.12%) |
Sep 24, 2024 | 37.85 | 37.97 | 37.84 | 37.84 | 7,082 | +0.11(+0.30%) |
Sep 23, 2024 | 37.66 | 37.78 | 37.16 | 37.73 | 6,297 | -0.17(-0.44%) |
Sep 20, 2024 | 37.91 | 38.04 | 37.71 | 37.90 | 11,740 | +0.12(+0.33%) |
Sep 19, 2024 | 37.93 | 38.11 | 37.77 | 37.77 | 10,714 | +0.02(+0.05%) |
Sep 18, 2024 | 38.46 | 38.46 | 37.56 | 37.75 | 4,328 | -0.11(-0.29%) |
Sep 17, 2024 | 37.72 | 37.86 | 37.54 | 37.86 | 9,005 | +0.29(+0.77%) |
Sep 16, 2024 | 37.57 | 37.63 | 37.51 | 37.57 | 9,989 | +0.09(+0.24%) |
Sep 13, 2024 | 37.63 | 37.64 | 37.45 | 37.48 | 3,004 | +0.07(+0.20%) |
Sep 12, 2024 | 37.38 | 37.52 | 37.15 | 37.41 | 5,596 | +0.05(+0.12%) |
Sep 11, 2024 | 36.86 | 37.36 | 36.86 | 37.36 | 6,126 | +0.50(+1.36%) |
Sep 10, 2024 | 37.12 | 37.20 | 36.86 | 36.86 | 4,286 | -0.21(-0.57%) |
Sep 09, 2024 | 36.83 | 37.18 | 36.83 | 37.07 | 4,119 | +0.08(+0.20%) |
Sep 06, 2024 | 37.14 | 37.20 | 36.99 | 36.99 | 3,179 | -0.26(-0.69%) |
Sep 05, 2024 | 37.46 | 37.47 | 37.16 | 37.25 | 3,630 | -0.17(-0.45%) |
Sep 04, 2024 | 37.35 | 37.46 | 37.28 | 37.42 | 4,752 | +0.02(+0.05%) |
Sep 03, 2024 | 37.73 | 37.73 | 37.39 | 37.40 | 10,754 | -0.36(-0.94%) |
Aug 30, 2024 | 38.33 | 38.91 | 37.44 | 37.76 | 17,009 | +0.04(+0.10%) |
Aug 29, 2024 | 37.95 | 37.99 | 37.62 | 37.72 | 4,622 | -0.04(-0.10%) |
Aug 28, 2024 | 37.58 | 37.79 | 37.56 | 37.75 | 4,276 | -0.02(-0.04%) |
Aug 27, 2024 | 37.79 | 37.86 | 37.68 | 37.77 | 6,822 | +0.00(+0.01%) |
Aug 26, 2024 | 37.89 | 37.91 | 37.76 | 37.77 | 2,793 | -0.17(-0.46%) |
Aug 23, 2024 | 38.06 | 38.06 | 37.75 | 37.94 | 3,031 | -0.03(-0.08%) |
Aug 22, 2024 | 38.12 | 38.12 | 37.73 | 37.97 | 8,005 | +0.15(+0.40%) |
Aug 21, 2024 | 37.83 | 38.03 | 37.73 | 37.82 | 32,033 | +0.03(+0.08%) |
Aug 20, 2024 | 37.36 | 37.79 | 37.22 | 37.79 | 34,904 | +0.23(+0.61%) |
Aug 19, 2024 | 37.43 | 37.56 | 37.42 | 37.56 | 6,739 | +0.04(+0.10%) |
Aug 16, 2024 | 39.40 | 39.40 | 37.51 | 37.52 | 10,791 | +0.00(+0.01%) |
Aug 15, 2024 | 37.65 | 37.65 | 37.40 | 37.52 | 7,668 | +0.11(+0.29%) |
Aug 14, 2024 | 37.38 | 37.55 | 37.38 | 37.41 | 9,219 | -0.09(-0.23%) |
Aug 13, 2024 | 37.61 | 37.80 | 37.47 | 37.50 | 4,957 | -0.07(-0.20%) |
Aug 12, 2024 | 37.52 | 38.00 | 37.48 | 37.57 | 2,372 | -0.28(-0.74%) |
Aug 09, 2024 | 38.33 | 38.33 | 37.84 | 37.85 | 4,154 | -0.40(-1.04%) |
Aug 08, 2024 | 37.99 | 38.39 | 37.99 | 38.25 | 12,729 | +0.32(+0.84%) |
Aug 07, 2024 | 38.32 | 38.32 | 37.84 | 37.93 | 43,809 | -0.59(-1.53%) |
Aug 06, 2024 | 38.51 | 38.61 | 38.08 | 38.52 | 39,785 | -0.74(-1.88%) |
Aug 05, 2024 | 38.99 | 39.26 | 38.20 | 39.26 | 218,642 | +1.52(+4.03%) |
Aug 02, 2024 | 36.94 | 37.74 | 36.94 | 37.74 | 3,899 | +0.70(+1.89%) |
Aug 01, 2024 | 37.03 | 37.10 | 37.00 | 37.04 | 14,438 | -0.08(-0.22%) |
Jul 31, 2024 | 37.13 | 37.13 | 37.01 | 37.12 | 2,294 | +0.09(+0.24%) |
Jul 30, 2024 | 36.94 | 37.14 | 36.94 | 37.03 | 10,015 | +0.02(+0.05%) |
Jul 29, 2024 | 37.23 | 37.23 | 37.01 | 37.01 | 4,640 | -0.08(-0.22%) |
Jul 26, 2024 | 37.22 | 37.22 | 36.97 | 37.09 | 4,674 | +0.07(+0.19%) |
Jul 25, 2024 | 37.19 | 37.45 | 37.02 | 37.02 | 8,941 | -0.20(-0.55%) |
Jul 24, 2024 | 37.44 | 37.49 | 37.17 | 37.22 | 31,443 | -0.69(-1.81%) |
Jul 23, 2024 | 38.14 | 38.14 | 37.91 | 37.91 | 13,927 | -0.07(-0.19%) |
Jul 22, 2024 | 37.84 | 37.98 | 37.80 | 37.98 | 4,163 | +0.32(+0.86%) |
Jul 19, 2024 | 37.88 | 37.88 | 37.58 | 37.66 | 7,851 | -0.29(-0.77%) |
Jul 18, 2024 | 38.24 | 38.24 | 37.78 | 37.95 | 14,506 | -0.22(-0.59%) |
Jul 17, 2024 | 38.22 | 38.34 | 38.09 | 38.17 | 8,349 | -0.53(-1.36%) |
Jul 16, 2024 | 38.45 | 38.70 | 38.45 | 38.70 | 5,562 | +0.33(+0.85%) |
Jul 15, 2024 | 38.51 | 38.55 | 38.32 | 38.37 | 4,951 | +0.10(+0.25%) |
Jul 12, 2024 | 38.08 | 38.48 | 38.08 | 38.28 | 6,946 | +0.19(+0.51%) |
Jul 11, 2024 | 38.24 | 38.24 | 38.01 | 38.08 | 17,440 | -0.34(-0.88%) |
Jul 10, 2024 | 38.06 | 38.42 | 38.05 | 38.42 | 8,369 | +0.33(+0.87%) |
Jul 09, 2024 | 37.94 | 38.11 | 37.94 | 38.09 | 5,927 | +0.09(+0.23%) |
Jul 08, 2024 | 38.04 | 38.04 | 37.93 | 38.00 | 4,941 | +0.02(+0.06%) |
Jul 05, 2024 | 37.67 | 37.98 | 37.67 | 37.98 | 6,308 | +0.26(+0.69%) |
Jul 03, 2024 | 37.65 | 37.74 | 37.65 | 37.72 | 4,946 | +0.19(+0.50%) |
Jul 02, 2024 | 37.26 | 37.53 | 37.26 | 37.53 | 3,229 | +0.13(+0.35%) |