Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.94 | 42.44 | 39.66 | 42.09 | 297,525 | +3.34(+8.63%) |
Sep 25, 2024 | 39.18 | 39.25 | 38.28 | 38.75 | 132,140 | -0.66(-1.67%) |
Sep 24, 2024 | 37.51 | 39.55 | 37.44 | 39.41 | 135,708 | +1.94(+5.18%) |
Sep 23, 2024 | 37.39 | 37.51 | 36.80 | 37.47 | 90,707 | +0.43(+1.16%) |
Sep 20, 2024 | 37.31 | 37.51 | 36.73 | 37.04 | 307,692 | -0.60(-1.59%) |
Sep 19, 2024 | 37.47 | 38.08 | 36.88 | 37.64 | 228,115 | +1.49(+4.12%) |
Sep 18, 2024 | 36.78 | 37.95 | 36.08 | 36.15 | 140,937 | -0.74(-2.01%) |
Sep 17, 2024 | 37.22 | 38.33 | 36.86 | 36.89 | 109,156 | +0.14(+0.38%) |
Sep 16, 2024 | 36.81 | 37.02 | 36.30 | 36.75 | 85,390 | -0.01(-0.03%) |
Sep 13, 2024 | 37.25 | 37.46 | 36.55 | 36.76 | 72,335 | +0.06(+0.16%) |
Sep 12, 2024 | 35.76 | 36.75 | 35.41 | 36.70 | 98,683 | +0.90(+2.51%) |
Sep 11, 2024 | 34.68 | 35.89 | 34.68 | 35.80 | 126,765 | +0.87(+2.49%) |
Sep 10, 2024 | 34.52 | 35.06 | 34.27 | 34.93 | 95,675 | +0.36(+1.04%) |
Sep 09, 2024 | 35.26 | 35.97 | 34.53 | 34.57 | 143,463 | -0.54(-1.54%) |
Sep 06, 2024 | 35.40 | 35.74 | 34.96 | 35.11 | 98,756 | -0.38(-1.07%) |
Sep 05, 2024 | 35.79 | 35.92 | 35.22 | 35.49 | 107,377 | -0.32(-0.89%) |
Sep 04, 2024 | 35.65 | 36.31 | 35.31 | 35.81 | 93,830 | +0.08(+0.22%) |
Sep 03, 2024 | 37.57 | 37.68 | 35.59 | 35.73 | 261,238 | -2.77(-7.19%) |
Aug 30, 2024 | 39.05 | 39.05 | 37.88 | 38.50 | 86,467 | -0.06(-0.16%) |
Aug 29, 2024 | 38.28 | 39.05 | 38.10 | 38.56 | 92,020 | +0.48(+1.26%) |
Aug 28, 2024 | 37.90 | 38.62 | 37.65 | 38.08 | 103,460 | -0.30(-0.78%) |
Aug 27, 2024 | 38.29 | 38.90 | 37.92 | 38.38 | 96,358 | -0.30(-0.78%) |
Aug 26, 2024 | 39.75 | 39.75 | 38.64 | 38.68 | 102,655 | -0.37(-0.95%) |
Aug 23, 2024 | 37.85 | 39.71 | 37.64 | 39.05 | 106,536 | +1.63(+4.36%) |
Aug 22, 2024 | 38.20 | 38.20 | 37.24 | 37.42 | 74,766 | -0.86(-2.25%) |
Aug 21, 2024 | 37.41 | 38.33 | 37.28 | 38.28 | 94,482 | +1.29(+3.49%) |
Aug 20, 2024 | 37.81 | 38.23 | 36.69 | 36.99 | 94,013 | -1.01(-2.66%) |
Aug 19, 2024 | 37.91 | 38.66 | 36.55 | 38.00 | 129,475 | +0.15(+0.40%) |
Aug 16, 2024 | 38.65 | 38.75 | 37.76 | 37.85 | 98,281 | -1.07(-2.75%) |
Aug 15, 2024 | 36.57 | 39.00 | 36.57 | 38.92 | 169,589 | +3.31(+9.30%) |
Aug 14, 2024 | 36.76 | 37.00 | 35.24 | 35.61 | 163,121 | -1.17(-3.18%) |
Aug 13, 2024 | 36.36 | 36.88 | 35.77 | 36.78 | 109,421 | +1.04(+2.91%) |
Aug 12, 2024 | 37.46 | 37.46 | 35.68 | 35.74 | 179,772 | -1.53(-4.11%) |
Aug 09, 2024 | 37.70 | 37.87 | 36.08 | 37.27 | 171,487 | -0.22(-0.59%) |
Aug 08, 2024 | 36.81 | 37.52 | 36.15 | 37.49 | 137,168 | +1.25(+3.45%) |
Aug 07, 2024 | 37.14 | 37.95 | 36.16 | 36.24 | 197,360 | -0.67(-1.82%) |
Aug 06, 2024 | 37.01 | 37.44 | 36.00 | 36.91 | 199,583 | +0.31(+0.85%) |
Aug 05, 2024 | 35.29 | 37.41 | 34.50 | 36.60 | 275,294 | -0.93(-2.48%) |
Aug 02, 2024 | 37.45 | 37.95 | 36.38 | 37.53 | 263,274 | -1.98(-5.01%) |
Aug 01, 2024 | 42.33 | 42.90 | 38.79 | 39.51 | 294,802 | -2.60(-6.17%) |
Jul 31, 2024 | 41.28 | 43.28 | 40.69 | 42.11 | 293,188 | +1.41(+3.46%) |
Jul 30, 2024 | 40.57 | 41.11 | 40.17 | 40.70 | 278,440 | +0.45(+1.12%) |
Jul 29, 2024 | 40.39 | 41.06 | 39.76 | 40.25 | 303,135 | -0.08(-0.20%) |
Jul 26, 2024 | 38.99 | 40.44 | 38.49 | 40.33 | 312,675 | +1.90(+4.94%) |
Jul 25, 2024 | 37.91 | 39.26 | 37.11 | 38.43 | 327,373 | +0.46(+1.21%) |
Jul 24, 2024 | 37.75 | 41.78 | 37.10 | 37.97 | 401,904 | +0.02(+0.05%) |
Jul 23, 2024 | 36.93 | 38.62 | 36.93 | 37.95 | 231,163 | +0.52(+1.39%) |
Jul 22, 2024 | 36.70 | 37.70 | 35.40 | 37.43 | 267,956 | +1.25(+3.45%) |
Jul 19, 2024 | 36.98 | 37.49 | 35.66 | 36.18 | 239,582 | -0.79(-2.14%) |
Jul 18, 2024 | 38.36 | 39.14 | 36.69 | 36.97 | 210,269 | -1.39(-3.62%) |
Jul 17, 2024 | 39.26 | 39.71 | 38.02 | 38.36 | 464,596 | -1.35(-3.40%) |
Jul 16, 2024 | 36.61 | 39.90 | 36.61 | 39.71 | 331,184 | +3.69(+10.24%) |
Jul 15, 2024 | 35.22 | 36.30 | 35.08 | 36.02 | 149,243 | +0.80(+2.27%) |
Jul 12, 2024 | 35.99 | 36.49 | 35.20 | 35.22 | 165,550 | -0.18(-0.51%) |
Jul 11, 2024 | 34.25 | 35.47 | 34.25 | 35.40 | 311,245 | +1.78(+5.29%) |
Jul 10, 2024 | 33.55 | 33.77 | 33.03 | 33.62 | 134,594 | +0.37(+1.11%) |
Jul 09, 2024 | 33.16 | 33.36 | 32.96 | 33.25 | 109,740 | +0.09(+0.27%) |
Jul 08, 2024 | 33.35 | 33.59 | 33.00 | 33.16 | 106,132 | +0.13(+0.39%) |
Jul 05, 2024 | 33.31 | 33.35 | 32.73 | 33.03 | 168,438 | -0.32(-0.96%) |
Jul 03, 2024 | 33.69 | 33.95 | 33.33 | 33.35 | 204,838 | -0.01(-0.03%) |
Jul 02, 2024 | 32.72 | 33.52 | 32.36 | 33.36 | 116,143 | +0.73(+2.24%) |