Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 39.93 | 40.03 | 39.33 | 39.50 | 230,926 | +0.19(+0.48%) |
Sep 25, 2024 | 39.83 | 39.83 | 39.14 | 39.31 | 331,616 | -0.45(-1.13%) |
Sep 24, 2024 | 39.80 | 39.91 | 39.51 | 39.76 | 188,433 | +0.36(+0.91%) |
Sep 23, 2024 | 39.81 | 39.81 | 39.21 | 39.40 | 271,186 | -0.05(-0.13%) |
Sep 20, 2024 | 39.33 | 39.53 | 38.88 | 39.45 | 2,061,012 | -0.26(-0.65%) |
Sep 19, 2024 | 39.83 | 39.83 | 39.01 | 39.71 | 322,867 | +1.05(+2.72%) |
Sep 18, 2024 | 38.04 | 39.58 | 37.75 | 38.66 | 468,230 | +0.63(+1.66%) |
Sep 17, 2024 | 38.00 | 38.39 | 37.69 | 38.03 | 344,056 | +0.29(+0.77%) |
Sep 16, 2024 | 38.50 | 38.55 | 37.26 | 37.74 | 377,747 | -0.43(-1.13%) |
Sep 13, 2024 | 36.54 | 38.22 | 36.47 | 38.17 | 317,336 | +1.72(+4.72%) |
Sep 12, 2024 | 34.99 | 36.73 | 34.63 | 36.45 | 262,819 | +1.80(+5.19%) |
Sep 11, 2024 | 34.98 | 34.98 | 33.76 | 34.65 | 422,259 | -0.58(-1.65%) |
Sep 10, 2024 | 36.03 | 36.03 | 35.07 | 35.23 | 267,915 | -0.65(-1.81%) |
Sep 09, 2024 | 36.52 | 36.66 | 35.53 | 35.88 | 521,178 | -0.77(-2.10%) |
Sep 06, 2024 | 37.50 | 37.88 | 36.20 | 36.65 | 278,846 | -1.02(-2.71%) |
Sep 05, 2024 | 38.66 | 38.66 | 37.37 | 37.67 | 155,378 | -0.77(-2.00%) |
Sep 04, 2024 | 38.15 | 38.97 | 37.91 | 38.44 | 168,664 | +0.15(+0.39%) |
Sep 03, 2024 | 39.43 | 39.81 | 38.27 | 38.29 | 294,829 | -1.75(-4.37%) |
Aug 30, 2024 | 40.87 | 41.11 | 39.50 | 40.04 | 417,536 | -0.71(-1.74%) |
Aug 29, 2024 | 40.39 | 41.09 | 39.71 | 40.75 | 256,059 | +0.83(+2.08%) |
Aug 28, 2024 | 39.91 | 40.38 | 39.51 | 39.92 | 246,151 | -0.25(-0.62%) |
Aug 27, 2024 | 39.01 | 40.25 | 38.58 | 40.17 | 184,219 | +1.02(+2.61%) |
Aug 26, 2024 | 38.97 | 40.35 | 38.95 | 39.15 | 247,388 | +0.71(+1.85%) |
Aug 23, 2024 | 38.28 | 38.95 | 38.14 | 38.44 | 196,053 | +0.54(+1.42%) |
Aug 22, 2024 | 38.47 | 38.70 | 37.80 | 37.90 | 122,669 | -0.47(-1.22%) |
Aug 21, 2024 | 38.30 | 38.67 | 37.78 | 38.37 | 161,197 | +0.42(+1.10%) |
Aug 20, 2024 | 38.54 | 38.80 | 37.64 | 37.95 | 176,286 | -0.71(-1.83%) |
Aug 19, 2024 | 38.00 | 38.70 | 37.69 | 38.66 | 197,964 | +0.71(+1.86%) |
Aug 16, 2024 | 38.25 | 38.63 | 37.66 | 37.95 | 200,839 | -0.35(-0.91%) |
Aug 15, 2024 | 38.05 | 38.59 | 37.89 | 38.30 | 270,073 | +1.39(+3.78%) |
Aug 14, 2024 | 37.69 | 37.69 | 36.63 | 36.91 | 189,112 | -0.61(-1.62%) |
Aug 13, 2024 | 37.31 | 37.81 | 36.94 | 37.51 | 248,362 | +0.53(+1.43%) |
Aug 12, 2024 | 37.66 | 37.66 | 36.79 | 36.99 | 179,784 | -0.60(-1.59%) |
Aug 09, 2024 | 37.93 | 38.06 | 37.20 | 37.58 | 179,897 | -0.20(-0.53%) |
Aug 08, 2024 | 37.54 | 37.79 | 37.16 | 37.78 | 167,225 | +0.95(+2.57%) |
Aug 07, 2024 | 37.66 | 38.07 | 36.73 | 36.84 | 208,487 | -0.10(-0.27%) |
Aug 06, 2024 | 36.96 | 37.41 | 36.58 | 36.94 | 314,112 | +0.05(+0.14%) |
Aug 05, 2024 | 36.02 | 37.72 | 35.37 | 36.89 | 397,562 | -1.03(-2.71%) |
Aug 02, 2024 | 37.48 | 38.08 | 36.81 | 37.91 | 368,340 | -0.99(-2.53%) |
Aug 01, 2024 | 40.07 | 40.46 | 38.44 | 38.90 | 284,997 | -1.27(-3.17%) |
Jul 31, 2024 | 40.18 | 41.71 | 39.83 | 40.17 | 351,520 | +0.32(+0.80%) |
Jul 30, 2024 | 40.30 | 40.73 | 39.18 | 39.85 | 561,573 | -0.11(-0.27%) |
Jul 29, 2024 | 40.93 | 41.16 | 39.96 | 39.96 | 494,694 | -0.97(-2.36%) |
Jul 26, 2024 | 37.89 | 42.63 | 37.87 | 40.93 | 1,220,078 | -1.01(-2.40%) |
Jul 25, 2024 | 42.27 | 43.01 | 41.72 | 41.94 | 934,436 | -0.11(-0.26%) |
Jul 24, 2024 | 42.86 | 43.45 | 41.87 | 42.04 | 311,443 | -1.18(-2.72%) |
Jul 23, 2024 | 42.30 | 43.89 | 42.14 | 43.22 | 323,206 | +0.69(+1.62%) |
Jul 22, 2024 | 42.17 | 42.88 | 41.53 | 42.53 | 220,696 | +0.64(+1.52%) |
Jul 19, 2024 | 42.07 | 42.51 | 41.48 | 41.90 | 253,396 | -0.22(-0.52%) |
Jul 18, 2024 | 43.03 | 44.03 | 42.10 | 42.11 | 280,319 | -1.24(-2.87%) |
Jul 17, 2024 | 44.28 | 45.05 | 43.34 | 43.36 | 356,646 | -1.33(-2.99%) |
Jul 16, 2024 | 42.85 | 44.94 | 42.69 | 44.69 | 313,790 | +2.17(+5.11%) |
Jul 15, 2024 | 42.39 | 43.24 | 41.94 | 42.52 | 283,341 | +0.53(+1.26%) |
Jul 12, 2024 | 41.78 | 42.19 | 41.41 | 41.99 | 259,651 | +0.81(+1.96%) |
Jul 11, 2024 | 41.52 | 41.94 | 41.17 | 41.19 | 256,752 | +0.57(+1.40%) |
Jul 10, 2024 | 39.83 | 40.91 | 39.70 | 40.62 | 706,661 | +0.94(+2.36%) |
Jul 09, 2024 | 40.27 | 40.29 | 39.58 | 39.68 | 208,127 | -0.66(-1.63%) |
Jul 08, 2024 | 40.87 | 41.18 | 40.21 | 40.34 | 250,328 | -0.20(-0.49%) |
Jul 05, 2024 | 40.19 | 40.73 | 39.73 | 40.54 | 186,316 | +0.06(+0.15%) |
Jul 03, 2024 | 40.60 | 40.75 | 40.19 | 40.48 | 97,161 | +0.34(+0.84%) |
Jul 02, 2024 | 39.87 | 40.44 | 39.58 | 40.14 | 365,138 | +0.43(+1.08%) |