Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.73 | 38.90 | 38.57 | 38.87 | 22,406 | +0.80(+2.11%) |
Sep 25, 2024 | 38.16 | 38.16 | 38.03 | 38.07 | 854 | -1.11(-2.82%) |
Sep 24, 2024 | 38.86 | 39.18 | 38.86 | 39.18 | 3,706 | +0.54(+1.40%) |
Sep 23, 2024 | 38.46 | 38.64 | 38.45 | 38.64 | 3,001 | +0.41(+1.06%) |
Sep 20, 2024 | 38.22 | 38.32 | 38.21 | 38.23 | 1,177 | -0.23(-0.60%) |
Sep 19, 2024 | 38.40 | 38.47 | 38.39 | 38.46 | 3,027 | +0.77(+2.04%) |
Sep 18, 2024 | 37.83 | 38.07 | 37.69 | 37.69 | 2,715 | -0.14(-0.36%) |
Sep 17, 2024 | 37.88 | 37.93 | 37.73 | 37.83 | 1,664 | +0.12(+0.30%) |
Sep 16, 2024 | 37.30 | 37.72 | 37.30 | 37.72 | 596 | +0.46(+1.24%) |
Sep 13, 2024 | 37.28 | 37.34 | 37.23 | 37.26 | 3,992 | +0.09(+0.24%) |
Sep 12, 2024 | 37.17 | 37.17 | 37.16 | 37.16 | 400 | +0.39(+1.07%) |
Sep 11, 2024 | 36.32 | 36.77 | 36.32 | 36.77 | 2,493 | +0.32(+0.87%) |
Sep 10, 2024 | 36.41 | 36.48 | 36.35 | 36.45 | 2,300 | -0.28(-0.76%) |
Sep 09, 2024 | 36.62 | 36.73 | 36.62 | 36.73 | 405 | +0.48(+1.33%) |
Sep 06, 2024 | 36.62 | 36.62 | 36.18 | 36.25 | 29,813 | -0.49(-1.33%) |
Sep 05, 2024 | 36.72 | 36.85 | 36.66 | 36.74 | 4,015 | +0.22(+0.61%) |
Sep 04, 2024 | 36.66 | 36.66 | 36.47 | 36.52 | 1,615 | -0.03(-0.08%) |
Sep 03, 2024 | 36.87 | 36.87 | 36.49 | 36.55 | 5,009 | -0.69(-1.85%) |
Aug 30, 2024 | 37.36 | 37.36 | 37.24 | 37.24 | 445 | -0.03(-0.07%) |
Aug 29, 2024 | 37.19 | 37.28 | 37.19 | 37.27 | 1,063 | +0.33(+0.89%) |
Aug 28, 2024 | 37.08 | 37.08 | 36.87 | 36.94 | 2,767 | -0.25(-0.67%) |
Aug 27, 2024 | 37.17 | 37.19 | 37.09 | 37.19 | 930 | +0.12(+0.32%) |
Aug 26, 2024 | 37.11 | 37.14 | 37.05 | 37.06 | 1,635 | +0.14(+0.38%) |
Aug 23, 2024 | 36.52 | 36.93 | 36.52 | 36.93 | 1,484 | +0.60(+1.64%) |
Aug 22, 2024 | 36.45 | 36.45 | 36.32 | 36.33 | 1,454 | -0.38(-1.03%) |
Aug 21, 2024 | 36.65 | 36.71 | 36.65 | 36.71 | 2,997 | +0.20(+0.54%) |
Aug 20, 2024 | 36.59 | 36.59 | 36.51 | 36.51 | 531 | -0.16(-0.45%) |
Aug 19, 2024 | 36.37 | 36.72 | 36.37 | 36.68 | 2,428 | +0.54(+1.48%) |
Aug 16, 2024 | 35.98 | 36.15 | 35.98 | 36.14 | 3,325 | +0.26(+0.71%) |
Aug 15, 2024 | 35.75 | 35.91 | 35.75 | 35.88 | 1,268 | +0.33(+0.93%) |
Aug 14, 2024 | 35.52 | 35.58 | 35.47 | 35.55 | 10,029 | -0.25(-0.69%) |
Aug 13, 2024 | 35.52 | 35.80 | 35.51 | 35.80 | 5,814 | +0.54(+1.52%) |
Aug 12, 2024 | 35.30 | 35.32 | 35.26 | 35.26 | 1,295 | -0.05(-0.14%) |
Aug 09, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 147 | +0.11(+0.31%) |
Aug 08, 2024 | 34.99 | 35.29 | 34.96 | 35.20 | 4,950 | +0.60(+1.75%) |
Aug 07, 2024 | 35.01 | 35.01 | 34.60 | 34.60 | 1,036 | +0.06(+0.16%) |
Aug 06, 2024 | 34.27 | 34.76 | 34.27 | 34.54 | 7,572 | +0.21(+0.61%) |
Aug 05, 2024 | 33.91 | 34.34 | 33.84 | 34.33 | 4,210 | -0.83(-2.37%) |
Aug 02, 2024 | 35.24 | 35.24 | 35.11 | 35.16 | 2,457 | -0.16(-0.46%) |
Aug 01, 2024 | 35.83 | 35.85 | 35.24 | 35.33 | 2,004 | -0.60(-1.68%) |
Jul 31, 2024 | 35.81 | 35.93 | 35.81 | 35.93 | 1,717 | +0.52(+1.47%) |
Jul 30, 2024 | 35.40 | 35.44 | 35.37 | 35.41 | 2,319 | -0.21(-0.60%) |
Jul 29, 2024 | 35.67 | 35.67 | 35.53 | 35.62 | 10,854 | -0.21(-0.57%) |
Jul 26, 2024 | 35.81 | 35.93 | 35.73 | 35.83 | 4,218 | +0.23(+0.65%) |
Jul 25, 2024 | 35.67 | 35.82 | 35.60 | 35.60 | 1,296 | -0.13(-0.36%) |
Jul 24, 2024 | 35.97 | 35.97 | 35.72 | 35.72 | 1,382 | -0.27(-0.74%) |
Jul 23, 2024 | 36.01 | 36.01 | 35.97 | 35.99 | 1,192 | -0.17(-0.46%) |
Jul 22, 2024 | 36.12 | 36.16 | 36.04 | 36.16 | 1,923 | +0.19(+0.53%) |
Jul 19, 2024 | 36.14 | 36.18 | 35.94 | 35.97 | 10,326 | -0.25(-0.69%) |
Jul 18, 2024 | 36.64 | 36.64 | 36.22 | 36.22 | 1,669 | -0.39(-1.07%) |
Jul 17, 2024 | 36.64 | 36.64 | 36.57 | 36.61 | 1,055 | -0.10(-0.26%) |
Jul 16, 2024 | 36.55 | 36.71 | 36.48 | 36.71 | 2,441 | -0.01(-0.03%) |
Jul 15, 2024 | 36.89 | 36.89 | 36.72 | 36.72 | 961 | -0.41(-1.10%) |
Jul 12, 2024 | 37.01 | 37.23 | 37.01 | 37.13 | 14,189 | +0.67(+1.85%) |
Jul 11, 2024 | 36.45 | 36.53 | 36.40 | 36.45 | 5,105 | +0.26(+0.72%) |
Jul 10, 2024 | 36.15 | 36.25 | 36.14 | 36.19 | 3,895 | +0.33(+0.92%) |
Jul 09, 2024 | 35.90 | 35.91 | 35.82 | 35.86 | 2,742 | +0.14(+0.39%) |
Jul 08, 2024 | 35.80 | 35.80 | 35.66 | 35.72 | 1,363 | -0.23(-0.64%) |
Jul 05, 2024 | 35.84 | 35.95 | 35.84 | 35.95 | 669 | +0.01(+0.03%) |
Jul 03, 2024 | 35.66 | 35.94 | 35.66 | 35.94 | 860 | +0.53(+1.51%) |
Jul 02, 2024 | 35.26 | 35.41 | 35.26 | 35.41 | 2,524 | +0.26(+0.74%) |