Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.33 | 36.37 | 36.24 | 36.29 | 422,655 | +0.23(+0.64%) |
Sep 25, 2024 | 36.59 | 36.59 | 36.02 | 36.06 | 351,849 | -0.41(-1.12%) |
Sep 24, 2024 | 36.45 | 36.80 | 36.30 | 36.47 | 355,938 | +0.18(+0.50%) |
Sep 23, 2024 | 36.30 | 36.47 | 36.04 | 36.29 | 495,147 | +0.01(+0.03%) |
Sep 20, 2024 | 36.43 | 36.47 | 35.98 | 36.28 | 1,063,681 | -0.40(-1.09%) |
Sep 19, 2024 | 36.89 | 36.94 | 36.43 | 36.68 | 368,302 | +0.24(+0.66%) |
Sep 18, 2024 | 36.42 | 37.08 | 36.27 | 36.44 | 841,968 | -0.04(-0.11%) |
Sep 17, 2024 | 36.94 | 37.02 | 36.32 | 36.48 | 381,361 | -0.36(-0.98%) |
Sep 16, 2024 | 37.71 | 37.71 | 36.72 | 36.84 | 253,256 | -0.64(-1.71%) |
Sep 13, 2024 | 36.74 | 37.80 | 36.59 | 37.48 | 393,615 | +1.13(+3.11%) |
Sep 12, 2024 | 36.45 | 36.91 | 36.32 | 36.35 | 445,921 | -0.05(-0.14%) |
Sep 11, 2024 | 35.86 | 36.54 | 35.45 | 36.40 | 639,110 | +0.33(+0.91%) |
Sep 10, 2024 | 36.71 | 37.39 | 35.58 | 36.07 | 524,300 | -0.64(-1.74%) |
Sep 09, 2024 | 37.96 | 38.02 | 36.67 | 36.71 | 586,504 | -1.41(-3.70%) |
Sep 06, 2024 | 39.74 | 39.93 | 38.10 | 38.12 | 364,942 | -1.71(-4.29%) |
Sep 05, 2024 | 40.15 | 40.25 | 39.70 | 39.83 | 264,573 | -0.17(-0.43%) |
Sep 04, 2024 | 39.52 | 40.08 | 39.48 | 40.00 | 364,204 | +0.34(+0.86%) |
Sep 03, 2024 | 39.94 | 40.28 | 39.53 | 39.66 | 510,165 | -0.56(-1.39%) |
Aug 30, 2024 | 40.35 | 40.35 | 40.10 | 40.22 | 485,246 | +0.07(+0.17%) |
Aug 29, 2024 | 40.18 | 40.31 | 39.78 | 40.15 | 349,871 | +0.15(+0.37%) |
Aug 28, 2024 | 40.20 | 40.20 | 39.70 | 40.00 | 348,581 | -0.18(-0.45%) |
Aug 27, 2024 | 39.95 | 40.71 | 39.95 | 40.18 | 553,319 | +0.33(+0.83%) |
Aug 26, 2024 | 40.18 | 40.37 | 39.74 | 39.85 | 341,982 | -0.27(-0.67%) |
Aug 23, 2024 | 39.98 | 40.56 | 39.82 | 40.12 | 278,491 | +0.31(+0.78%) |
Aug 22, 2024 | 39.47 | 39.95 | 39.31 | 39.81 | 383,282 | +0.50(+1.27%) |
Aug 21, 2024 | 39.41 | 39.53 | 38.77 | 39.31 | 417,035 | +0.28(+0.72%) |
Aug 20, 2024 | 38.65 | 39.20 | 38.25 | 39.03 | 393,464 | +0.23(+0.59%) |
Aug 19, 2024 | 38.44 | 38.88 | 38.37 | 38.80 | 383,552 | +0.48(+1.25%) |
Aug 16, 2024 | 37.89 | 38.52 | 37.89 | 38.32 | 356,868 | +0.28(+0.74%) |
Aug 15, 2024 | 37.51 | 38.15 | 37.37 | 38.04 | 609,219 | +1.12(+3.03%) |
Aug 14, 2024 | 37.02 | 37.04 | 36.58 | 36.92 | 385,044 | -0.01(-0.03%) |
Aug 13, 2024 | 36.68 | 37.15 | 36.43 | 36.93 | 485,713 | +0.47(+1.29%) |
Aug 12, 2024 | 37.14 | 37.14 | 36.36 | 36.46 | 616,736 | -0.91(-2.44%) |
Aug 09, 2024 | 37.41 | 37.45 | 36.97 | 37.37 | 316,991 | -0.15(-0.40%) |
Aug 08, 2024 | 37.52 | 38.07 | 37.26 | 37.52 | 352,296 | -0.05(-0.13%) |
Aug 07, 2024 | 38.00 | 38.19 | 37.01 | 37.57 | 574,232 | -0.45(-1.18%) |
Aug 06, 2024 | 38.38 | 38.38 | 36.00 | 38.02 | 883,345 | +0.37(+0.98%) |
Aug 05, 2024 | 38.47 | 38.53 | 37.49 | 37.65 | 524,440 | -1.54(-3.93%) |
Aug 02, 2024 | 38.78 | 39.39 | 38.57 | 39.19 | 418,648 | -0.07(-0.18%) |
Aug 01, 2024 | 39.25 | 39.49 | 38.55 | 39.26 | 597,392 | +0.11(+0.28%) |
Jul 31, 2024 | 39.32 | 39.55 | 38.88 | 39.15 | 548,927 | -0.14(-0.36%) |
Jul 30, 2024 | 39.50 | 39.73 | 38.77 | 39.29 | 655,857 | -0.84(-2.09%) |
Jul 29, 2024 | 40.23 | 40.30 | 39.59 | 40.13 | 351,934 | -0.03(-0.07%) |
Jul 26, 2024 | 40.37 | 40.55 | 40.02 | 40.16 | 479,632 | +0.30(+0.75%) |
Jul 25, 2024 | 40.11 | 40.55 | 39.77 | 39.86 | 432,731 | +0.00(+0.00%) |
Jul 24, 2024 | 39.34 | 39.95 | 39.26 | 39.86 | 417,403 | +0.43(+1.09%) |
Jul 23, 2024 | 40.11 | 40.11 | 39.38 | 39.43 | 429,194 | -0.77(-1.92%) |
Jul 22, 2024 | 40.46 | 40.46 | 39.70 | 40.20 | 363,920 | -0.10(-0.25%) |
Jul 19, 2024 | 40.73 | 40.73 | 40.19 | 40.30 | 316,925 | -0.34(-0.84%) |
Jul 18, 2024 | 41.15 | 41.50 | 40.62 | 40.64 | 343,994 | -0.55(-1.34%) |
Jul 17, 2024 | 40.34 | 41.44 | 40.27 | 41.19 | 489,632 | +0.76(+1.88%) |
Jul 16, 2024 | 40.26 | 40.72 | 40.16 | 40.43 | 329,699 | +0.40(+1.00%) |
Jul 15, 2024 | 40.32 | 40.48 | 39.91 | 40.03 | 351,340 | -0.19(-0.47%) |
Jul 12, 2024 | 40.35 | 40.58 | 40.13 | 40.22 | 335,361 | +0.10(+0.25%) |
Jul 11, 2024 | 40.03 | 40.40 | 39.73 | 40.12 | 341,266 | +0.59(+1.49%) |
Jul 10, 2024 | 39.23 | 39.70 | 39.06 | 39.53 | 318,648 | +0.35(+0.89%) |
Jul 09, 2024 | 39.28 | 39.53 | 39.09 | 39.18 | 374,085 | -0.21(-0.53%) |
Jul 08, 2024 | 39.22 | 39.87 | 39.22 | 39.39 | 304,666 | +0.20(+0.51%) |
Jul 05, 2024 | 39.74 | 39.94 | 39.03 | 39.19 | 378,319 | -0.73(-1.83%) |
Jul 03, 2024 | 40.16 | 40.27 | 39.83 | 39.92 | 152,941 | -0.07(-0.18%) |
Jul 02, 2024 | 40.07 | 40.08 | 39.75 | 39.99 | 322,019 | -0.03(-0.07%) |