Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.49 | 39.62 | 39.00 | 39.15 | 645,347 | -0.09(-0.23%) |
Sep 25, 2024 | 39.99 | 39.99 | 39.23 | 39.24 | 876,833 | -0.74(-1.85%) |
Sep 24, 2024 | 39.40 | 40.18 | 39.10 | 39.98 | 628,765 | +0.73(+1.86%) |
Sep 23, 2024 | 39.45 | 39.56 | 39.10 | 39.25 | 390,211 | -0.20(-0.51%) |
Sep 20, 2024 | 39.42 | 39.97 | 38.92 | 39.45 | 1,997,487 | +0.03(+0.08%) |
Sep 19, 2024 | 39.46 | 40.10 | 39.39 | 39.42 | 910,421 | -0.18(-0.45%) |
Sep 18, 2024 | 40.05 | 40.08 | 39.52 | 39.60 | 683,175 | -0.55(-1.37%) |
Sep 17, 2024 | 40.35 | 40.35 | 39.81 | 40.15 | 450,475 | +0.05(+0.12%) |
Sep 16, 2024 | 40.15 | 40.21 | 39.70 | 40.10 | 379,164 | +0.23(+0.58%) |
Sep 13, 2024 | 39.79 | 40.21 | 39.73 | 39.87 | 693,240 | -0.28(-0.70%) |
Sep 12, 2024 | 39.70 | 40.15 | 39.50 | 40.15 | 519,638 | +0.90(+2.29%) |
Sep 11, 2024 | 38.42 | 39.38 | 38.15 | 39.25 | 536,954 | +0.48(+1.24%) |
Sep 10, 2024 | 38.75 | 38.95 | 38.35 | 38.77 | 714,011 | +1.22(+3.25%) |
Sep 09, 2024 | 38.97 | 38.97 | 37.45 | 37.55 | 775,323 | -0.74(-1.93%) |
Sep 06, 2024 | 38.71 | 38.92 | 38.25 | 38.29 | 353,787 | -0.55(-1.42%) |
Sep 05, 2024 | 39.11 | 39.11 | 38.67 | 38.84 | 316,280 | -0.15(-0.38%) |
Sep 04, 2024 | 39.06 | 39.13 | 38.64 | 38.99 | 439,536 | -0.06(-0.15%) |
Sep 03, 2024 | 39.76 | 39.98 | 39.02 | 39.05 | 699,336 | -0.99(-2.47%) |
Aug 30, 2024 | 39.54 | 40.09 | 39.50 | 40.04 | 629,228 | +0.51(+1.29%) |
Aug 29, 2024 | 39.41 | 39.91 | 39.25 | 39.53 | 301,930 | +0.38(+0.97%) |
Aug 28, 2024 | 39.45 | 39.71 | 39.04 | 39.15 | 342,781 | -0.41(-1.04%) |
Aug 27, 2024 | 39.07 | 39.70 | 39.06 | 39.56 | 265,808 | +0.28(+0.71%) |
Aug 26, 2024 | 39.82 | 39.82 | 39.18 | 39.28 | 374,240 | -0.32(-0.81%) |
Aug 23, 2024 | 39.23 | 39.88 | 39.15 | 39.60 | 322,936 | +0.58(+1.49%) |
Aug 22, 2024 | 39.16 | 39.41 | 38.87 | 39.02 | 276,861 | -0.05(-0.13%) |
Aug 21, 2024 | 39.47 | 39.54 | 38.54 | 39.07 | 304,841 | -0.08(-0.20%) |
Aug 20, 2024 | 39.36 | 39.44 | 39.02 | 39.15 | 296,829 | -0.08(-0.20%) |
Aug 19, 2024 | 39.20 | 39.32 | 39.13 | 39.23 | 353,666 | +0.03(+0.08%) |
Aug 16, 2024 | 38.96 | 39.26 | 38.71 | 39.20 | 456,396 | +0.19(+0.49%) |
Aug 15, 2024 | 39.26 | 39.29 | 38.77 | 39.01 | 435,226 | +0.35(+0.91%) |
Aug 14, 2024 | 38.50 | 38.85 | 38.20 | 38.66 | 463,913 | +0.13(+0.34%) |
Aug 13, 2024 | 38.53 | 38.64 | 38.19 | 38.53 | 420,170 | +0.24(+0.63%) |
Aug 12, 2024 | 38.36 | 38.52 | 38.00 | 38.29 | 510,085 | -0.36(-0.93%) |
Aug 09, 2024 | 38.47 | 38.85 | 38.33 | 38.65 | 1,011,504 | +0.04(+0.10%) |
Aug 08, 2024 | 38.07 | 38.74 | 37.96 | 38.61 | 1,643,584 | +0.65(+1.71%) |
Aug 07, 2024 | 38.56 | 39.04 | 37.47 | 37.96 | 923,070 | -0.44(-1.15%) |
Aug 06, 2024 | 38.69 | 39.29 | 38.10 | 38.40 | 865,998 | +0.03(+0.08%) |
Aug 05, 2024 | 38.27 | 39.11 | 38.20 | 38.37 | 1,076,495 | -1.51(-3.79%) |
Aug 02, 2024 | 39.80 | 40.22 | 39.04 | 39.88 | 1,022,616 | -0.48(-1.19%) |
Aug 01, 2024 | 40.55 | 40.85 | 40.32 | 40.36 | 890,559 | -0.27(-0.66%) |
Jul 31, 2024 | 40.84 | 41.11 | 40.61 | 40.63 | 948,321 | -0.17(-0.42%) |
Jul 30, 2024 | 40.50 | 41.03 | 40.33 | 40.80 | 1,634,280 | +1.96(+5.05%) |
Jul 29, 2024 | 38.75 | 38.96 | 38.50 | 38.84 | 594,550 | +0.23(+0.60%) |
Jul 26, 2024 | 38.49 | 38.80 | 38.31 | 38.61 | 722,403 | +0.73(+1.93%) |
Jul 25, 2024 | 38.29 | 38.63 | 37.76 | 37.88 | 530,888 | -0.42(-1.10%) |
Jul 24, 2024 | 38.14 | 38.66 | 38.01 | 38.30 | 467,364 | -0.09(-0.23%) |
Jul 23, 2024 | 38.22 | 38.66 | 38.04 | 38.39 | 474,087 | -0.14(-0.36%) |
Jul 22, 2024 | 38.45 | 38.59 | 37.86 | 38.53 | 776,894 | +0.96(+2.56%) |
Jul 19, 2024 | 37.51 | 37.63 | 36.79 | 37.57 | 624,936 | +0.30(+0.80%) |
Jul 18, 2024 | 37.72 | 37.85 | 37.10 | 37.27 | 793,766 | -0.70(-1.84%) |
Jul 17, 2024 | 38.31 | 38.55 | 37.93 | 37.97 | 594,108 | -0.34(-0.89%) |
Jul 16, 2024 | 37.74 | 38.32 | 37.57 | 38.31 | 621,584 | +0.86(+2.30%) |
Jul 15, 2024 | 37.93 | 38.75 | 37.38 | 37.45 | 787,530 | -0.11(-0.29%) |
Jul 12, 2024 | 38.07 | 38.34 | 37.42 | 37.56 | 304,945 | -0.28(-0.74%) |
Jul 11, 2024 | 37.12 | 37.96 | 36.89 | 37.84 | 515,828 | +1.43(+3.93%) |
Jul 10, 2024 | 37.50 | 37.59 | 36.41 | 36.41 | 434,269 | -0.72(-1.94%) |
Jul 09, 2024 | 37.05 | 37.16 | 36.83 | 37.13 | 448,273 | -0.23(-0.62%) |
Jul 08, 2024 | 36.96 | 37.55 | 36.85 | 37.36 | 404,627 | +0.33(+0.89%) |
Jul 05, 2024 | 37.21 | 37.59 | 36.81 | 37.03 | 439,369 | -0.37(-0.99%) |
Jul 03, 2024 | 37.50 | 37.81 | 37.11 | 37.40 | 305,644 | +0.08(+0.21%) |
Jul 02, 2024 | 37.40 | 37.66 | 36.99 | 37.32 | 460,047 | -0.02(-0.05%) |