Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.40 | 38.49 | 38.38 | 38.41 | 10,180 | +0.01(+0.03%) |
Sep 25, 2024 | 38.73 | 38.73 | 38.31 | 38.40 | 16,629 | +0.00(+0.00%) |
Sep 24, 2024 | 38.38 | 38.40 | 38.25 | 38.40 | 11,978 | +0.02(+0.05%) |
Sep 23, 2024 | 38.42 | 38.45 | 38.27 | 38.38 | 27,056 | +0.04(+0.10%) |
Sep 20, 2024 | 38.20 | 38.42 | 38.11 | 38.34 | 12,743 | +0.14(+0.36%) |
Sep 19, 2024 | 38.13 | 38.32 | 38.00 | 38.21 | 21,076 | +0.14(+0.38%) |
Sep 18, 2024 | 38.09 | 38.20 | 37.96 | 38.06 | 26,522 | +0.05(+0.14%) |
Sep 17, 2024 | 37.91 | 38.14 | 37.91 | 38.01 | 10,880 | -0.01(-0.03%) |
Sep 16, 2024 | 38.28 | 38.28 | 37.88 | 38.02 | 17,921 | +0.17(+0.45%) |
Sep 13, 2024 | 38.29 | 38.29 | 37.73 | 37.85 | 7,999 | +0.14(+0.37%) |
Sep 12, 2024 | 37.39 | 37.71 | 37.39 | 37.71 | 6,751 | +0.11(+0.29%) |
Sep 11, 2024 | 37.40 | 37.61 | 37.38 | 37.60 | 23,512 | +0.05(+0.13%) |
Sep 10, 2024 | 37.41 | 37.55 | 37.34 | 37.55 | 14,309 | +0.07(+0.19%) |
Sep 09, 2024 | 37.40 | 37.49 | 37.34 | 37.48 | 20,560 | +0.19(+0.51%) |
Sep 06, 2024 | 37.09 | 37.45 | 37.09 | 37.29 | 9,857 | -0.04(-0.11%) |
Sep 05, 2024 | 37.35 | 37.36 | 37.18 | 37.33 | 22,690 | +0.07(+0.19%) |
Sep 04, 2024 | 37.08 | 37.26 | 37.08 | 37.26 | 10,159 | +0.22(+0.59%) |
Sep 03, 2024 | 37.48 | 37.48 | 36.98 | 37.04 | 11,105 | -0.15(-0.41%) |
Aug 30, 2024 | 37.37 | 37.37 | 37.07 | 37.19 | 4,982 | -0.15(-0.40%) |
Aug 29, 2024 | 37.49 | 37.49 | 37.18 | 37.34 | 10,857 | +0.07(+0.20%) |
Aug 28, 2024 | 37.14 | 37.30 | 37.14 | 37.27 | 8,683 | +0.09(+0.24%) |
Aug 27, 2024 | 37.23 | 37.24 | 37.10 | 37.18 | 6,791 | -0.04(-0.12%) |
Aug 26, 2024 | 37.08 | 37.26 | 37.08 | 37.22 | 9,290 | +0.14(+0.37%) |
Aug 23, 2024 | 37.29 | 37.29 | 36.83 | 37.08 | 12,871 | +0.18(+0.49%) |
Aug 22, 2024 | 36.80 | 37.09 | 36.80 | 36.90 | 7,854 | -0.13(-0.35%) |
Aug 21, 2024 | 37.00 | 37.03 | 36.91 | 37.03 | 4,024 | +0.18(+0.48%) |
Aug 20, 2024 | 37.02 | 37.02 | 36.75 | 36.85 | 7,447 | +0.03(+0.08%) |
Aug 19, 2024 | 36.81 | 36.91 | 36.76 | 36.82 | 5,491 | +0.03(+0.09%) |
Aug 16, 2024 | 36.72 | 36.79 | 36.63 | 36.79 | 9,189 | +0.18(+0.49%) |
Aug 15, 2024 | 36.72 | 36.72 | 36.45 | 36.61 | 16,215 | -0.02(-0.05%) |
Aug 14, 2024 | 36.43 | 36.65 | 36.43 | 36.63 | 23,705 | +0.15(+0.40%) |
Aug 13, 2024 | 36.29 | 36.48 | 36.24 | 36.48 | 6,869 | +0.30(+0.83%) |
Aug 12, 2024 | 36.09 | 36.29 | 36.09 | 36.18 | 25,467 | -0.12(-0.34%) |
Aug 09, 2024 | 36.39 | 36.43 | 36.24 | 36.31 | 10,147 | -0.08(-0.23%) |
Aug 08, 2024 | 36.89 | 36.89 | 36.25 | 36.39 | 16,471 | +0.10(+0.28%) |
Aug 07, 2024 | 36.26 | 36.34 | 36.16 | 36.29 | 8,740 | +0.15(+0.42%) |
Aug 06, 2024 | 36.34 | 36.34 | 35.97 | 36.14 | 9,094 | +0.08(+0.22%) |
Aug 05, 2024 | 36.01 | 36.11 | 35.88 | 36.06 | 30,048 | -0.30(-0.83%) |
Aug 02, 2024 | 35.99 | 36.40 | 35.99 | 36.36 | 8,245 | -0.11(-0.30%) |
Aug 01, 2024 | 36.06 | 36.47 | 36.06 | 36.47 | 10,199 | +0.13(+0.37%) |
Jul 31, 2024 | 37.74 | 37.74 | 36.30 | 36.34 | 15,206 | +0.04(+0.12%) |
Jul 30, 2024 | 36.32 | 36.40 | 36.28 | 36.29 | 3,042 | -0.08(-0.22%) |
Jul 29, 2024 | 36.20 | 36.47 | 36.20 | 36.37 | 11,671 | -0.07(-0.19%) |
Jul 26, 2024 | 36.31 | 36.44 | 36.31 | 36.44 | 8,320 | +0.09(+0.25%) |
Jul 25, 2024 | 37.18 | 37.18 | 36.31 | 36.35 | 8,560 | +0.04(+0.11%) |
Jul 24, 2024 | 36.14 | 36.48 | 36.14 | 36.31 | 5,016 | -0.18(-0.49%) |
Jul 23, 2024 | 36.54 | 36.56 | 36.47 | 36.49 | 6,511 | -0.09(-0.26%) |
Jul 22, 2024 | 36.58 | 36.65 | 36.57 | 36.58 | 4,475 | -0.03(-0.07%) |
Jul 19, 2024 | 36.77 | 36.77 | 36.42 | 36.61 | 3,535 | +0.08(+0.21%) |
Jul 18, 2024 | 36.65 | 36.65 | 36.51 | 36.53 | 27,674 | -0.06(-0.15%) |
Jul 17, 2024 | 36.60 | 36.67 | 36.58 | 36.59 | 8,907 | -0.05(-0.15%) |
Jul 16, 2024 | 36.75 | 36.75 | 36.57 | 36.64 | 11,124 | +0.03(+0.09%) |
Jul 15, 2024 | 36.63 | 36.68 | 36.56 | 36.61 | 12,344 | -0.01(-0.03%) |
Jul 12, 2024 | 36.57 | 36.68 | 36.55 | 36.62 | 5,636 | +0.11(+0.30%) |
Jul 11, 2024 | 36.08 | 36.55 | 36.08 | 36.51 | 27,484 | +0.23(+0.63%) |
Jul 10, 2024 | 36.17 | 36.29 | 36.17 | 36.28 | 9,172 | +0.15(+0.41%) |
Jul 09, 2024 | 36.35 | 36.35 | 36.13 | 36.13 | 5,784 | -0.18(-0.49%) |
Jul 08, 2024 | 36.35 | 36.35 | 36.24 | 36.31 | 4,767 | +0.03(+0.08%) |
Jul 05, 2024 | 36.35 | 36.35 | 36.18 | 36.28 | 9,224 | +0.05(+0.12%) |
Jul 03, 2024 | 36.09 | 36.24 | 36.09 | 36.24 | 1,609 | +0.30(+0.82%) |
Jul 02, 2024 | 36.12 | 36.12 | 35.94 | 35.94 | 18,081 | -0.04(-0.11%) |